Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
20 th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 19 th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
2,041
$100.3911
$100.79
$99.88
CDED
3,083
$100.3051
$100.87
$99.74
IEXG
4,902
$100.2033
$100.91
$99.35
INCR
579
$100.1373
$100.41
$99.88
KNLI
100
$100.1550
$100.16
$100.16
LEVL
145
$100.4021
$100.51
$100.17
MEMX
339
$100.2426
$100.41
$99.95
WFLP
84,178
$100.1986
$100.96
$99.22
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,853,212 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.059% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19 th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Wells Fargo Securities, LLC
US Broker code (CRD#):
126292
Time Zone:
EST
Currency
USD
Date of Transactions:
19 th March 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$100.2064
95,367
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
100.105
2026-03-19T09:30:15.26 NY
XNYS
3615:4229:20260319:0
100
100.14
2026-03-19T09:30:15.26 NY
XNYS
3615:4233:20260319:0
100
100
2026-03-19T09:30:16.30 NY
XNYS
3615:4256:20260319:0
100
99.79
2026-03-19T09:30:29.16 NY
XNYS
3615:4529:20260319:0
25
99.97
2026-03-19T09:30:38.81 NY
XNYS
3615:4941:20260319:0
25
99.97
2026-03-19T09:30:38.81 NY
XNYS
3615:4944:20260319:0
50
99.97
2026-03-19T09:30:38.81 NY
XNYS
3615:4945:20260319:0
100
100.28
2026-03-19T09:30:56.00 NY
XNYS
3615:5433:20260319:0
13
100.2
2026-03-19T09:31:00.08 NY
XNYS
3615:5494:20260319:0
87
100.2
2026-03-19T09:31:00.08 NY
XNYS
3615:5497:20260319:0
100
99.95
2026-03-19T09:31:17.84 NY
XNYS
3615:5874:20260319:0
100
99.8
2026-03-19T09:31:18.36 NY
XNYS
3615:5894:20260319:0
100
99.71
2026-03-19T09:31:32.59 NY
XNYS
3615:6175:20260319:0
100
99.8
2026-03-19T09:31:46.41 NY
XNYS
3615:6832:20260319:0
100
99.79
2026-03-19T09:31:56.23 NY
XNYS
3615:7062:20260319:0
100
99.9
2026-03-19T09:32:12.74 NY
XNYS
3615:7482:20260319:0
100
99.9
2026-03-19T09:32:14.30 NY
XNYS
3615:7533:20260319:0
100
99.83
2026-03-19T09:32:24.58 NY
XNYS
3615:7983:20260319:0
100
99.89
2026-03-19T09:32:36.84 NY
INCR
3615:8271:20260319:0
100
99.77
2026-03-19T09:32:38.76 NY
XNYS
3615:8303:20260319:0
100
99.78
2026-03-19T09:32:56.79 NY
XNYS
3615:9256:20260319:0
2
99.71
2026-03-19T09:33:00.25 NY
XNYS
3615:9527:20260319:0
44
99.71
2026-03-19T09:33:00.25 NY
XNYS
3615:9530:20260319:0
54
99.71
2026-03-19T09:33:00.25 NY
XNYS
3615:9531:20260319:0
100
99.94
2026-03-19T09:33:21.63 NY
XNYS
3615:10516:20260319:0
40
99.91
2026-03-19T09:33:24.78 NY
XNYS
3615:10640:20260319:0
60
99.91
2026-03-19T09:33:24.78 NY
XNYS
3615:10643:20260319:0
100
99.98
2026-03-19T09:33:37.83 NY
XNYS
3615:11429:20260319:0
75
99.96
2026-03-19T09:33:45.08 NY
XNYS
3615:11649:20260319:0
1
99.96
2026-03-19T09:33:45.08 NY
XNYS
3615:11652:20260319:0
24
99.96
2026-03-19T09:33:45.08 NY
XNYS
3615:11653:20260319:0
100
99.9
2026-03-19T09:33:51.25 NY
XNYS
3615:11790:20260319:0
100
100.07
2026-03-19T09:34:16.42 NY
XNYS
3615:13637:20260319:0
100
100.09
2026-03-19T09:34:18.63 NY
XNYS
3615:13758:20260319:0
98
100.08
2026-03-19T09:34:27.28 NY
XNYS
3615:13991:20260319:0
2
100.08
2026-03-19T09:34:27.28 NY
XNYS
3615:13994:20260319:0
37
100.05
2026-03-19T09:34:34.91 NY
XNYS
3615:14113:20260319:0
63
100.05
2026-03-19T09:34:34.91 NY
XNYS
3615:14116:20260319:0
32
100.06
2026-03-19T09:34:46.47 NY
XNYS
3615:14437:20260319:0
68
100.17
2026-03-19T09:34:53.48 NY
XNYS
3615:14845:20260319:0
100
100.16
2026-03-19T09:34:56.19 NY
XNYS
3615:15166:20260319:0
100
100.1
2026-03-19T09:35:01.18 NY
XNYS
3615:15437:20260319:0
100
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16300:20260319:0
1
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16303:20260319:0
56
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16304:20260319:0
25
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16305:20260319:0
18
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16306:20260319:0
7
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16307:20260319:0
93
100.05
2026-03-19T09:35:22.73 NY
XNYS
3615:16308:20260319:0
61
100.16
2026-03-19T09:35:47.67 NY
INCR
3615:17285:20260319:0
100
100.16
2026-03-19T09:35:47.67 NY
INCR
3615:17288:20260319:0
100
100.16
2026-03-19T09:35:47.68 NY
KNLI
3615:17291:20260319:0
39
100.16
2026-03-19T09:35:47.68 NY
WFLP
3615:17293:20260319:0
100
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18532:20260319:0
100
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18535:20260319:0
1
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18536:20260319:0
50
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18537:20260319:0
25
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18538:20260319:0
22
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18539:20260319:0
2
99.95
2026-03-19T09:36:24.00 NY
XNYS
3615:18540:20260319:0
50
99.83
2026-03-19T09:36:57.62 NY
XNYS
3615:19279:20260319:0
100
99.83
2026-03-19T09:36:57.62 NY
XNYS
3615:19282:20260319:0
100
99.83
2026-03-19T09:36:57.62 NY
XNYS
3615:19283:20260319:0
1
99.83
2026-03-19T09:36:57.62 NY
XNYS
3615:19284:20260319:0
49
99.83
2026-03-19T09:36:57.62 NY
XNYS
3615:19285:20260319:0
2
99.78
2026-03-19T09:37:40.23 NY
XNYS
3615:20991:20260319:0
100
99.78
2026-03-19T09:37:43.23 NY
XNYS
3615:21140:20260319:0
100
99.78
2026-03-19T09:37:43.23 NY
XNYS
3615:21141:20260319:0
26
99.78
2026-03-19T09:37:43.23 NY
XNYS
3615:21142:20260319:0
1
99.78
2026-03-19T09:37:43.23 NY
XNYS
3615:21143:20260319:0
71
99.78
2026-03-19T09:37:43.23 NY
XNYS
3615:21144:20260319:0
60
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22867:20260319:0
1
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22870:20260319:0
39
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22871:20260319:0
61
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22872:20260319:0
3
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22873:20260319:0
97
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22874:20260319:0
3
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22875:20260319:0
36
99.95
2026-03-19T09:38:23.46 NY
XNYS
3615:22876:20260319:0
100
99.8
2026-03-19T09:38:44.82 NY
XNYS
3615:23727:20260319:0
5
99.8
2026-03-19T09:38:44.82 NY
XNYS
3615:23730:20260319:0
1
99.8
2026-03-19T09:38:44.82 NY
XNYS
3615:23731:20260319:0
94
99.8
2026-03-19T09:38:44.82 NY
XNYS
3615:23732:20260319:0
100
99.8
2026-03-19T09:38:44.82 NY
XNYS
3615:23733:20260319:0
100
99.85
2026-03-19T09:39:31.38 NY
XNYS
3615:25868:20260319:0
1
99.85
2026-03-19T09:39:31.38 NY
XNYS
3615:25871:20260319:0
99
99.85
2026-03-19T09:39:31.38 NY
XNYS
3615:25872:20260319:0
100
99.85
2026-03-19T09:39:31.38 NY
XNYS
3615:25873:20260319:0
100
99.74
2026-03-19T09:39:53.06 NY
XNYS
3615:26334:20260319:0
1
99.74
2026-03-19T09:39:53.06 NY
XNYS
3615:26337:20260319:0
99
99.74
2026-03-19T09:39:53.06 NY
XNYS
3615:26338:20260319:0
1
99.74
2026-03-19T09:39:53.06 NY
XNYS
3615:26339:20260319:0
99
99.74
2026-03-19T09:39:53.06 NY
XNYS
3615:26340:20260319:0
100
100
2026-03-19T09:40:21.01 NY
XNYS
3615:27173:20260319:0
100
100
2026-03-19T09:40:21.01 NY
XNYS
3615:27176:20260319:0
100
99.99
2026-03-19T09:40:36.62 NY
XNYS
3615:27398:20260319:0
38
99.99
2026-03-19T09:40:36.62 NY
XNYS
3615:27401:20260319:0
62
99.99
2026-03-19T09:40:36.62 NY
XNYS
3615:27402:20260319:0
100
100
2026-03-19T09:41:16.50 NY
XNYS
3615:28879:20260319:0
30
100
2026-03-19T09:41:16.50 NY
XNYS
3615:28882:20260319:0
70
100
2026-03-19T09:41:16.56 NY
XNYS
3615:28883:20260319:0
100
100.08
2026-03-19T09:41:27.33 NY
XNYS
3615:29084:20260319:0
100
100.08
2026-03-19T09:41:27.33 NY
XNYS
3615:29087:20260319:0
100
100.07
2026-03-19T09:41:57.26 NY
XNYS
3615:29502:20260319:0
100
100.07
2026-03-19T09:41:57.26 NY
XNYS
3615:29505:20260319:0
100
100.06
2026-03-19T09:42:16.76 NY
XNYS
3615:29871:20260319:0
1
100.06
2026-03-19T09:42:16.76 NY
XNYS
3615:29874:20260319:0
99
100.06
2026-03-19T09:42:16.76 NY
XNYS
3615:29875:20260319:0
11
100.09
2026-03-19T09:42:46.95 NY
XNYS
3615:30679:20260319:0
60
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30953:20260319:0
40
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30954:20260319:0
60
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30955:20260319:0
40
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30956:20260319:0
60
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30957:20260319:0
1
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30958:20260319:0
28
100.19
2026-03-19T09:42:58.22 NY
XNYS
3615:30959:20260319:0
100
100.16
2026-03-19T09:43:21.76 NY
XNYS
3615:31606:20260319:0
1
100.16
2026-03-19T09:43:21.76 NY
XNYS
3615:31609:20260319:0
25
100.16
2026-03-19T09:43:22.09 NY
XNYS
3615:31618:20260319:0
25
100.16
2026-03-19T09:43:22.09 NY
XNYS
3615:31619:20260319:0
49
100.16
2026-03-19T09:43:22.40 NY
XNYS
3615:31625:20260319:0
100
100.13
2026-03-19T09:43:44.77 NY
XNYS
3615:32004:20260319:0
1
100.13
2026-03-19T09:43:44.77 NY
XNYS
3615:32007:20260319:0
60
100.13
2026-03-19T09:43:47.12 NY
XNYS
3615:32062:20260319:0
39
100.13
2026-03-19T09:43:47.12 NY
XNYS
3615:32063:20260319:0
79
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32395:20260319:0
1
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32398:20260319:0
20
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32399:20260319:0
12
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32400:20260319:0
1
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32401:20260319:0
87
100.23
2026-03-19T09:44:02.56 NY
XNYS
3615:32402:20260319:0
100
100.26
2026-03-19T09:44:43.57 NY
XNYS
3615:33375:20260319:0
45
100.26
2026-03-19T09:44:43.57 NY
XNYS
3615:33378:20260319:0
1
100.26
2026-03-19T09:44:43.57 NY
XNYS
3615:33379:20260319:0
54
100.26
2026-03-19T09:44:43.57 NY
XNYS
3615:33380:20260319:0
100
100.27
2026-03-19T09:45:00.03 NY
XNYS
3615:33626:20260319:0
100
100.26
2026-03-19T09:45:07.09 NY
XNYS
3615:33803:20260319:0
1
100.26
2026-03-19T09:45:07.09 NY
XNYS
3615:33806:20260319:0
99
100.26
2026-03-19T09:45:07.09 NY
XNYS
3615:33807:20260319:0
86
100.26
2026-03-19T09:45:52.44 NY
XNYS
3615:34631:20260319:0
14
100.26
2026-03-19T09:45:52.44 NY
XNYS
3615:34634:20260319:0
86
100.26
2026-03-19T09:45:52.44 NY
XNYS
3615:34635:20260319:0
1
100.26
2026-03-19T09:45:52.44 NY
XNYS
3615:34636:20260319:0
13
100.26
2026-03-19T09:45:52.44 NY
XNYS
3615:34637:20260319:0
72
100.27
2026-03-19T09:46:23.00 NY
XNYS
3615:35137:20260319:0
26
100.27
2026-03-19T09:46:23.00 NY
XNYS
3615:35140:20260319:0
2
100.27
2026-03-19T09:46:23.00 NY
XNYS
3615:35141:20260319:0
98
100.27
2026-03-19T09:46:23.00 NY
XNYS
3615:35142:20260319:0
2
100.27
2026-03-19T09:46:23.00 NY
XNYS
3615:35143:20260319:0
21
100.16
2026-03-19T09:46:55.16 NY
XNYS
3615:35601:20260319:0
79
100.16
2026-03-19T09:46:55.16 NY
XNYS
3615:35604:20260319:0
21
100.16
2026-03-19T09:46:55.16 NY
XNYS
3615:35605:20260319:0
79
100.16
2026-03-19T09:46:55.16 NY
XNYS
3615:35606:20260319:0
100
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36591:20260319:0
1
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36594:20260319:0
1
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36595:20260319:0
98
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36596:20260319:0
2
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36597:20260319:0
98
100.05
2026-03-19T09:47:33.92 NY
XNYS
3615:36598:20260319:0
100
99.95
2026-03-19T09:48:08.31 NY
KNLI
3615:38111:20260319:0
100
99.95
2026-03-19T09:48:08.31 NY
WFLP
3615:38114:20260319:0
100
99.97
2026-03-19T09:48:08.31 NY
KNLI
3615:38117:20260319:0
100
99.98
2026-03-19T09:48:46.54 NY
XNYS
3615:39445:20260319:0
1
99.98
2026-03-19T09:48:46.54 NY
XNYS
3615:39448:20260319:0
99
99.98
2026-03-19T09:48:46.54 NY
XNYS
3615:39449:20260319:0
1
99.98
2026-03-19T09:48:46.54 NY
XNYS
3615:39450:20260319:0
99
99.98
2026-03-19T09:48:46.54 NY
XNYS
3615:39451:20260319:0
100
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40479:20260319:0
1
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40482:20260319:0
26
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40483:20260319:0
1
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40484:20260319:0
72
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40485:20260319:0
100
99.97
2026-03-19T09:49:32.93 NY
XNYS
3615:40486:20260319:0
100
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41182:20260319:0
24
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41185:20260319:0
76
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41186:20260319:0
24
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41187:20260319:0
47
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41188:20260319:0
1
100.12
2026-03-19T09:49:55.06 NY
XNYS
3615:41189:20260319:0
28
100.16
2026-03-19T09:50:02.06 NY
XNYS
3615:41377:20260319:0
100
100.21
2026-03-19T09:50:14.59 NY
XNYS
3615:41728:20260319:0
100
100.21
2026-03-19T09:50:14.59 NY
XNYS
3615:41731:20260319:0
100
100.26
2026-03-19T09:50:40.39 NY
XNYS
3615:42478:20260319:0
100
100.26
2026-03-19T09:50:40.39 NY
XNYS
3615:42481:20260319:0
4
100.34
2026-03-19T09:51:24.62 NY
XNYS
3615:44030:20260319:0
96
100.34
2026-03-19T09:51:27.43 NY
XNYS
3615:44065:20260319:0
100
100.34
2026-03-19T09:51:27.43 NY
XNYS
3615:44066:20260319:0
100
100.34
2026-03-19T09:51:27.43 NY
XNYS
3615:44067:20260319:0
79
100.31
2026-03-19T09:51:42.78 NY
XNYS
3615:44277:20260319:0
100
100.32
2026-03-19T09:51:47.71 NY
XNYS
3615:44425:20260319:0
21
100.32
2026-03-19T09:51:47.71 NY
XNYS
3615:44426:20260319:0
100
100.21
2026-03-19T09:52:11.83 NY
XNYS
3615:45069:20260319:0
100
100.21
2026-03-19T09:52:11.83 NY
XNYS
3615:45072:20260319:0
100
100.1
2026-03-19T09:52:55.20 NY
XNYS
3615:46001:20260319:0
100
100.1
2026-03-19T09:52:55.20 NY
XNYS
3615:46004:20260319:0
100
100.1
2026-03-19T09:52:55.20 NY
XNYS
3615:46005:20260319:0
100
100.17
2026-03-19T09:53:27.08 NY
XNYS
3615:46733:20260319:0
11
100.17
2026-03-19T09:53:27.08 NY
XNYS
3615:46736:20260319:0
1
100.17
2026-03-19T09:53:27.08 NY
XNYS
3615:46738:20260319:0
88
100.17
2026-03-19T09:53:27.08 NY
XNYS
3615:46740:20260319:0
100
100.24
2026-03-19T09:54:11.15 NY
XNYS
3615:47658:20260319:0
100
100.24
2026-03-19T09:54:11.15 NY
XNYS
3615:47661:20260319:0
100
100.355
2026-03-19T09:54:36.18 NY
XNYS
3615:48306:20260319:0
100
100.36
2026-03-19T09:54:36.18 NY
XNYS
3615:48309:20260319:0
96
100.31
2026-03-19T09:54:54.23 NY
XNYS
3615:48610:20260319:0
1
100.31
2026-03-19T09:54:54.23 NY
XNYS
3615:48613:20260319:0
4
100.32
2026-03-19T09:55:03.10 NY
XNYS
3615:48933:20260319:0
96
100.32
2026-03-19T09:55:03.10 NY
XNYS
3615:48934:20260319:0
3
100.32
2026-03-19T09:55:03.10 NY
XNYS
3615:48935:20260319:0
100
100.32
2026-03-19T09:55:14.88 NY
XNYS
3615:49184:20260319:0
28
100.32
2026-03-19T09:55:14.88 NY
XNYS
3615:49187:20260319:0
72
100.32
2026-03-19T09:55:14.88 NY
XNYS
3615:49188:20260319:0
100
100.33
2026-03-19T09:55:52.09 NY
XNYS
3615:50045:20260319:0
26
100.33
2026-03-19T09:55:52.09 NY
XNYS
3615:50048:20260319:0
1
100.33
2026-03-19T09:55:52.09 NY
XNYS
3615:50049:20260319:0
10
100.33
2026-03-19T09:55:52.50 NY
XNYS
3615:50050:20260319:0
63
100.33
2026-03-19T09:55:52.50 NY
XNYS
3615:50051:20260319:0
100
100.4
2026-03-19T09:56:16.45 NY
KNLI
3615:50552:20260319:0
100
100.4
2026-03-19T09:56:16.45 NY
CDED
3615:50555:20260319:0
100
100.4
2026-03-19T09:56:16.45 NY
WFLP
3615:50557:20260319:0
100
100.39
2026-03-19T09:56:46.92 NY
INCR
3615:51218:20260319:0
100
100.4
2026-03-19T09:56:46.92 NY
INCR
3615:51222:20260319:0
100
100.35
2026-03-19T09:57:17.17 NY
XNYS
3615:51718:20260319:0
81
100.35
2026-03-19T09:57:17.17 NY
XNYS
3615:51721:20260319:0
1
100.35
2026-03-19T09:57:17.17 NY
XNYS
3615:51722:20260319:0
2
100.35
2026-03-19T09:57:17.17 NY
XNYS
3615:51723:20260319:0
16
100.35
2026-03-19T09:57:17.17 NY
XNYS
3615:51724:20260319:0
100
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52582:20260319:0
100
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52585:20260319:0
19
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52586:20260319:0
1
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52587:20260319:0
17
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52588:20260319:0
24
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52589:20260319:0
1
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52590:20260319:0
38
100.31
2026-03-19T09:57:52.71 NY
XNYS
3615:52591:20260319:0
100
100.36
2026-03-19T09:58:19.69 NY
INCR
3615:53016:20260319:0
100
100.36
2026-03-19T09:58:19.69 NY
INCR
3615:53019:20260319:0
100
100.41
2026-03-19T09:58:51.80 NY
KNLI
3615:53896:20260319:0
100
100.41
2026-03-19T09:58:51.80 NY
WFLP
3615:53899:20260319:0
100
100.37
2026-03-19T09:59:18.30 NY
XNYS
3615:54598:20260319:0
100
100.37
2026-03-19T09:59:18.30 NY
XNYS
3615:54601:20260319:0
100
100.41
2026-03-19T10:00:00.38 NY
XNYS
3615:55507:20260319:0
100
100.41
2026-03-19T10:00:00.38 NY
XNYS
3615:55510:20260319:0
100
100.35
2026-03-19T10:00:15.97 NY
XNYS
3615:55729:20260319:0
19
100.35
2026-03-19T10:00:15.97 NY
XNYS
3615:55732:20260319:0
81
100.35
2026-03-19T10:00:15.97 NY
XNYS
3615:55733:20260319:0
100
100.18
2026-03-19T10:01:02.27 NY
XNYS
3615:57003:20260319:0
22
100.18
2026-03-19T10:01:02.27 NY
XNYS
3615:57006:20260319:0
1
100.18
2026-03-19T10:01:02.27 NY
XNYS
3615:57007:20260319:0
63
100.18
2026-03-19T10:01:02.63 NY
XNYS
3615:57008:20260319:0
14
100.18
2026-03-19T10:01:02.63 NY
XNYS
3615:57009:20260319:0
100
100.18
2026-03-19T10:01:02.63 NY
XNYS
3615:57010:20260319:0
100
100.25
2026-03-19T10:01:21.38 NY
XNYS
3615:57409:20260319:0
100
100.25
2026-03-19T10:01:21.38 NY
XNYS
3615:57412:20260319:0
30
100.32
2026-03-19T10:02:01.54 NY
XNYS
3615:58114:20260319:0
70
100.32
2026-03-19T10:02:01.54 NY
XNYS
3615:58117:20260319:0
100
100.32
2026-03-19T10:02:01.54 NY
XNYS
3615:58118:20260319:0
100
100.49
2026-03-19T10:02:29.70 NY
CDED
3615:58702:20260319:0
100
100.49
2026-03-19T10:02:29.74 NY
CDED
3615:58706:20260319:0
100
100.49
2026-03-19T10:02:29.78 NY
CDED
3615:58709:20260319:0
100
100.5
2026-03-19T10:03:03.14 NY
XNYS
3615:60264:20260319:0
60
100.5
2026-03-19T10:03:03.14 NY
XNYS
3615:60267:20260319:0
1
100.5
2026-03-19T10:03:03.14 NY
XNYS
3615:60268:20260319:0
24
100.5
2026-03-19T10:03:03.14 NY
XNYS
3615:60269:20260319:0
15
100.5
2026-03-19T10:03:03.14 NY
XNYS
3615:60270:20260319:0
100
100.43
2026-03-19T10:03:32.52 NY
XNYS
3615:60908:20260319:0
100
100.43
2026-03-19T10:03:32.52 NY
XNYS
3615:60911:20260319:0
100
100.43
2026-03-19T10:03:32.52 NY
XNYS
3615:60912:20260319:0
1
100.51
2026-03-19T10:04:26.70 NY
INCR
3615:62106:20260319:0
100
100.51
2026-03-19T10:04:26.70 NY
CDED
3615:62111:20260319:0
99
100.51
2026-03-19T10:04:26.71 NY
MEMX
3615:62115:20260319:0
70
100.59
2026-03-19T10:04:41.82 NY
XNYS
3615:62386:20260319:0
100
100.62
2026-03-19T10:04:46.03 NY
XNYS
3615:62440:20260319:0
30
100.62
2026-03-19T10:04:46.03 NY
XNYS
3615:62441:20260319:0
15
100.49
2026-03-19T10:05:14.06 NY
XNYS
3615:63431:20260319:0
85
100.49
2026-03-19T10:05:14.06 NY
XNYS
3615:63434:20260319:0
15
100.49
2026-03-19T10:05:14.06 NY
XNYS
3615:63435:20260319:0
85
100.49
2026-03-19T10:05:14.06 NY
XNYS
3615:63436:20260319:0
100
100.57
2026-03-19T10:05:49.90 NY
XNYS
3615:64052:20260319:0
100
100.57
2026-03-19T10:05:49.90 NY
XNYS
3615:64055:20260319:0
100
100.52
2026-03-19T10:06:24.63 NY
XNYS
3615:64883:20260319:0
1
100.52
2026-03-19T10:06:24.63 NY
XNYS
3615:64886:20260319:0
99
100.52
2026-03-19T10:06:24.63 NY
XNYS
3615:64887:20260319:0
100
100.44
2026-03-19T10:06:44.47 NY
XNYS
3615:65413:20260319:0
100
100.44
2026-03-19T10:06:44.47 NY
XNYS
3615:65416:20260319:0
100
100.43
2026-03-19T10:07:21.60 NY
INCR
3615:66433:20260319:0
100
100.45
2026-03-19T10:07:21.61 NY
INCR
3615:66437:20260319:0
100
100.43
2026-03-19T10:08:02.25 NY
XNYS
3615:68021:20260319:0
80
100.44
2026-03-19T10:08:02.25 NY
XNYS
3615:68024:20260319:0
100
100.44
2026-03-19T10:08:02.25 NY
XNYS
3615:68025:20260319:0
20
100.44
2026-03-19T10:08:02.25 NY
XNYS
3615:68026:20260319:0
100
100.43
2026-03-19T10:08:38.64 NY
XNYS
3615:68596:20260319:0
66
100.43
2026-03-19T10:08:38.64 NY
XNYS
3615:68599:20260319:0
1
100.43
2026-03-19T10:08:38.64 NY
XNYS
3615:68600:20260319:0
33
100.43
2026-03-19T10:08:38.64 NY
XNYS
3615:68601:20260319:0
100
100.4
2026-03-19T10:09:01.82 NY
XNYS
3615:69173:20260319:0
100
100.4
2026-03-19T10:09:01.89 NY
XNYS
3615:69186:20260319:0
100
100.45
2026-03-19T10:09:30.45 NY
XNYS
3615:69835:20260319:0
100
100.45
2026-03-19T10:09:30.45 NY
XNYS
3615:69838:20260319:0
100
100.42
2026-03-19T10:10:01.71 NY
XNYS
3615:70641:20260319:0
100
100.42
2026-03-19T10:10:01.71 NY
XNYS
3615:70644:20260319:0
20
100.43
2026-03-19T10:10:17.37 NY
XNYS
3615:70965:20260319:0
80
100.43
2026-03-19T10:10:18.78 NY
XNYS
3615:70989:20260319:0
100
100.43
2026-03-19T10:10:18.78 NY
XNYS
3615:70990:20260319:0
100
100.4
2026-03-19T10:10:49.45 NY
XNYS
3615:71750:20260319:0
100
100.4
2026-03-19T10:10:49.45 NY
XNYS
3615:71753:20260319:0
32
100.4
2026-03-19T10:10:49.45 NY
XNYS
3615:71754:20260319:0
68
100.4
2026-03-19T10:10:49.45 NY
XNYS
3615:71755:20260319:0
100
100.58
2026-03-19T10:11:21.29 NY
XNYS
3615:72955:20260319:0
100
100.58
2026-03-19T10:11:21.29 NY
XNYS
3615:72958:20260319:0
100
100.65
2026-03-19T10:11:57.41 NY
XNYS
3615:73615:20260319:0
1
100.65
2026-03-19T10:11:57.41 NY
XNYS
3615:73618:20260319:0
99
100.65
2026-03-19T10:11:57.41 NY
XNYS
3615:73619:20260319:0
100
100.58
2026-03-19T10:12:39.10 NY
XNYS
3615:74911:20260319:0
1
100.58
2026-03-19T10:12:39.10 NY
XNYS
3615:74914:20260319:0
99
100.58
2026-03-19T10:12:39.10 NY
XNYS
3615:74915:20260319:0
1
100.58
2026-03-19T10:12:39.10 NY
XNYS
3615:74916:20260319:0
99
100.58
2026-03-19T10:12:39.10 NY
XNYS
3615:74917:20260319:0
100
100.6
2026-03-19T10:13:05.40 NY
INCR
3615:75711:20260319:0
100
100.6
2026-03-19T10:13:05.40 NY
INCR
3615:75714:20260319:0
100
100.53
2026-03-19T10:13:39.03 NY
XNYS
3615:76537:20260319:0
100
100.53
2026-03-19T10:13:39.03 NY
XNYS
3615:76540:20260319:0
1
100.53
2026-03-19T10:13:39.03 NY
XNYS
3615:76541:20260319:0
99
100.53
2026-03-19T10:13:39.03 NY
XNYS
3615:76542:20260319:0
100
100.35
2026-03-19T10:14:08.70 NY
XNYS
3615:77540:20260319:0
100
100.35
2026-03-19T10:14:08.70 NY
XNYS
3615:77543:20260319:0
100
100.31
2026-03-19T10:14:45.10 NY
CDED
3615:78564:20260319:0
100
100.31
2026-03-19T10:14:45.10 NY
CDED
3615:78572:20260319:0
100
100.29
2026-03-19T10:15:10.13 NY
XNYS
3615:79368:20260319:0
100
100.29
2026-03-19T10:15:10.13 NY
XNYS
3615:79371:20260319:0
100
100.18
2026-03-19T10:15:46.89 NY
XNYS
3615:80410:20260319:0
1
100.18
2026-03-19T10:15:46.89 NY
XNYS
3615:80413:20260319:0
33
100.18
2026-03-19T10:15:46.89 NY
XNYS
3615:80414:20260319:0
66
100.18
2026-03-19T10:15:46.89 NY
XNYS
3615:80415:20260319:0
100
100.17
2026-03-19T10:16:11.34 NY
XNYS
3615:81088:20260319:0
100
100.17
2026-03-19T10:16:11.34 NY
XNYS
3615:81091:20260319:0
100
100.07
2026-03-19T10:16:40.52 NY
XNYS
3615:81873:20260319:0
100
100.07
2026-03-19T10:16:40.52 NY
XNYS
3615:81876:20260319:0
100
100.06
2026-03-19T10:17:36.48 NY
XNYS
3615:83135:20260319:0
1
100.06
2026-03-19T10:17:36.48 NY
XNYS
3615:83138:20260319:0
99
100.06
2026-03-19T10:17:36.48 NY
XNYS
3615:83139:20260319:0
50
100.07
2026-03-19T10:17:55.60 NY
XNYS
3615:83747:20260319:0
100
100.07
2026-03-19T10:17:55.60 NY
XNYS
3615:83750:20260319:0
50
100.08
2026-03-19T10:17:55.60 NY
XNYS
3615:83751:20260319:0
100
100.095
2026-03-19T10:18:20.14 NY
XNYS
3615:84304:20260319:0
100
100.1
2026-03-19T10:18:20.14 NY
XNYS
3615:84307:20260319:0
80
100.04
2026-03-19T10:18:46.92 NY
XNYS
3615:84864:20260319:0
100
100.04
2026-03-19T10:18:46.92 NY
XNYS
3615:84867:20260319:0
1
100.04
2026-03-19T10:18:46.92 NY
XNYS
3615:84868:20260319:0
19
100.075
2026-03-19T10:18:57.11 NY
XNYS
3615:85055:20260319:0
100
100.03
2026-03-19T10:19:16.84 NY
XNYS
3615:85776:20260319:0
100
100.03
2026-03-19T10:19:16.84 NY
XNYS
3615:85779:20260319:0
100
100.03
2026-03-19T10:19:53.72 NY
XNYS
3615:86502:20260319:0
1
100.03
2026-03-19T10:19:53.72 NY
XNYS
3615:86505:20260319:0
99
100.03
2026-03-19T10:19:53.72 NY
XNYS
3615:86506:20260319:0
100
100
2026-03-19T10:20:08.63 NY
XNYS
3615:86938:20260319:0
44
100
2026-03-19T10:20:08.63 NY
XNYS
3615:86941:20260319:0
56
100
2026-03-19T10:20:08.63 NY
XNYS
3615:86942:20260319:0
100
100.03
2026-03-19T10:20:46.29 NY
XNYS
3615:87828:20260319:0
56
100.03
2026-03-19T10:20:46.29 NY
XNYS
3615:87831:20260319:0
1
100.03
2026-03-19T10:20:46.29 NY
XNYS
3615:87832:20260319:0
43
100.03
2026-03-19T10:20:46.29 NY
XNYS
3615:87833:20260319:0
100
100.02
2026-03-19T10:21:15.06 NY
XNYS
3615:88967:20260319:0
70
100.02
2026-03-19T10:21:15.06 NY
XNYS
3615:88970:20260319:0
30
100.02
2026-03-19T10:21:15.06 NY
XNYS
3615:88971:20260319:0
19
100.02
2026-03-19T10:21:46.82 NY
XNYS
3615:89582:20260319:0
81
100.02
2026-03-19T10:21:46.82 NY
XNYS
3615:89585:20260319:0
19
100.02
2026-03-19T10:21:46.82 NY
XNYS
3615:89586:20260319:0
81
100.02
2026-03-19T10:21:46.82 NY
XNYS
3615:89587:20260319:0
100
100.02
2026-03-19T10:22:24.08 NY
XNYS
3615:90505:20260319:0
14
100.02
2026-03-19T10:22:24.08 NY
XNYS
3615:90508:20260319:0
86
100.02
2026-03-19T10:22:24.08 NY
XNYS
3615:90509:20260319:0
14
100.02
2026-03-19T10:22:24.08 NY
XNYS
3615:90510:20260319:0
86
100.02
2026-03-19T10:22:24.08 NY
XNYS
3615:90511:20260319:0
100
99.93
2026-03-19T10:22:48.25 NY
XNYS
3615:91263:20260319:0
100
99.93
2026-03-19T10:22:48.25 NY
XNYS
3615:91266:20260319:0
100
99.93
2026-03-19T10:23:37.81 NY
XNYS
3615:92608:20260319:0
1
99.93
2026-03-19T10:23:37.81 NY
XNYS
3615:92612:20260319:0
17
99.93
2026-03-19T10:23:37.81 NY
XNYS
3615:92613:20260319:0
82
99.93
2026-03-19T10:23:37.81 NY
XNYS
3615:92614:20260319:0
100
99.835
2026-03-19T10:24:01.58 NY
IEXG
3615:93429:20260319:0
50
99.835
2026-03-19T10:24:01.58 NY
IEXG
3615:93432:20260319:0
50
99.835
2026-03-19T10:24:01.58 NY
IEXG
3615:93433:20260319:0
63
99.67
2026-03-19T10:24:39.64 NY
XNYS
3615:94482:20260319:0
1
99.67
2026-03-19T10:24:39.64 NY
XNYS
3615:94485:20260319:0
36
99.67
2026-03-19T10:24:39.70 NY
XNYS
3615:94486:20260319:0
100
99.6
2026-03-19T10:25:02.67 NY
XNYS
3615:95038:20260319:0
100
99.63
2026-03-19T10:25:14.09 NY
XNYS
3615:95283:20260319:0
1
99.63
2026-03-19T10:25:14.09 NY
XNYS
3615:95286:20260319:0
56
99.63
2026-03-19T10:25:14.09 NY
XNYS
3615:95287:20260319:0
43
99.63
2026-03-19T10:25:14.09 NY
XNYS
3615:95288:20260319:0
100
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96072:20260319:0
100
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96075:20260319:0
12
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96076:20260319:0
1
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96077:20260319:0
12
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96078:20260319:0
50
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96079:20260319:0
25
99.56
2026-03-19T10:25:47.92 NY
XNYS
3615:96080:20260319:0
100
99.5
2026-03-19T10:26:00.60 NY
XNYS
3615:96359:20260319:0
100
99.5
2026-03-19T10:26:00.60 NY
XNYS
3615:96362:20260319:0
100
99.5
2026-03-19T10:26:00.60 NY
XNYS
3615:96363:20260319:0
80
99.49
2026-03-19T10:26:39.18 NY
XNYS
3615:97446:20260319:0
1
99.49
2026-03-19T10:26:39.18 NY
XNYS
3615:97449:20260319:0
99
99.49
2026-03-19T10:26:39.18 NY
XNYS
3615:97450:20260319:0
20
99.49
2026-03-19T10:26:39.18 NY
XNYS
3615:97451:20260319:0
100
99.49
2026-03-19T10:27:10.66 NY
XNYS
3615:98162:20260319:0
1
99.49
2026-03-19T10:27:10.66 NY
XNYS
3615:98165:20260319:0
80
99.49
2026-03-19T10:27:10.66 NY
XNYS
3615:98166:20260319:0
19
99.49
2026-03-19T10:27:10.66 NY
XNYS
3615:98167:20260319:0
100
99.47
2026-03-19T10:27:47.44 NY
XNYS
3615:99154:20260319:0
1
99.47
2026-03-19T10:27:47.44 NY
XNYS
3615:99157:20260319:0
44
99.47
2026-03-19T10:27:47.44 NY
XNYS
3615:99158:20260319:0
55
99.47
2026-03-19T10:27:47.44 NY
XNYS
3615:99159:20260319:0
100
99.38
2026-03-19T10:27:59.61 NY
XNYS
3615:99503:20260319:0
86
99.38
2026-03-19T10:27:59.61 NY
XNYS
3615:99506:20260319:0
1
99.38
2026-03-19T10:27:59.61 NY
XNYS
3615:99507:20260319:0
13
99.38
2026-03-19T10:27:59.61 NY
XNYS
3615:99508:20260319:0
100
99.28
2026-03-19T10:28:32.92 NY
XNYS
3615:100166:20260319:0
1
99.28
2026-03-19T10:28:32.92 NY
XNYS
3615:100169:20260319:0
99
99.28
2026-03-19T10:28:32.92 NY
XNYS
3615:100170:20260319:0
1
99.28
2026-03-19T10:28:32.92 NY
XNYS
3615:100171:20260319:0
99
99.28
2026-03-19T10:28:32.92 NY
XNYS
3615:100172:20260319:0
100
99.22
2026-03-19T10:29:02.28 NY
XNYS
3615:101049:20260319:0
1
99.22
2026-03-19T10:29:02.28 NY
XNYS
3615:101052:20260319:0
99
99.22
2026-03-19T10:29:02.28 NY
XNYS
3615:101053:20260319:0
80
99.27
2026-03-19T10:29:35.53 NY
XNYS
3615:101735:20260319:0
1
99.27
2026-03-19T10:29:35.53 NY
XNYS
3615:101738:20260319:0
19
99.27
2026-03-19T10:29:37.14 NY
XNYS
3615:101751:20260319:0
80
99.27
2026-03-19T10:29:37.14 NY
XNYS
3615:101752:20260319:0
20
99.33
2026-03-19T10:29:48.82 NY
XNYS
3615:101973:20260319:0
100
99.35
2026-03-19T10:30:08.52 NY
XNYS
3615:102599:20260319:0
23
99.35
2026-03-19T10:30:08.52 NY
XNYS
3615:102602:20260319:0
56
99.35
2026-03-19T10:30:08.52 NY
XNYS
3615:102603:20260319:0
1
99.35
2026-03-19T10:30:08.52 NY
XNYS
3615:102604:20260319:0
20
99.35
2026-03-19T10:30:08.52 NY
XNYS
3615:102605:20260319:0
100
99.35
2026-03-19T10:30:46.63 NY
INCR
3615:103359:20260319:0
100
99.35
2026-03-19T10:30:46.63 NY
INCR
3615:103362:20260319:0
100
99.54
2026-03-19T10:31:43.68 NY
XNYS
3615:104663:20260319:0
100
99.54
2026-03-19T10:31:43.68 NY
XNYS
3615:104666:20260319:0
100
99.65
2026-03-19T10:32:00.64 NY
XNYS
3615:105046:20260319:0
100
99.66
2026-03-19T10:32:00.64 NY
XNYS
3615:105049:20260319:0
80
99.66
2026-03-19T10:32:00.64 NY
XNYS
3615:105050:20260319:0
20
99.66
2026-03-19T10:32:00.64 NY
XNYS
3615:105051:20260319:0
100
99.69
2026-03-19T10:32:36.96 NY
XNYS
3615:105898:20260319:0
50
99.69
2026-03-19T10:32:36.96 NY
XNYS
3615:105901:20260319:0
50
99.69
2026-03-19T10:32:36.96 NY
XNYS
3615:105902:20260319:0
100
99.685
2026-03-19T10:33:08.38 NY
XNYS
3615:106715:20260319:0
100
99.69
2026-03-19T10:33:08.38 NY
XNYS
3615:106718:20260319:0
100
99.7
2026-03-19T10:33:55.67 NY
XNYS
3615:107749:20260319:0
100
99.7
2026-03-19T10:33:55.67 NY
XNYS
3615:107752:20260319:0
100
99.62
2026-03-19T10:34:25.65 NY
XNYS
3615:108453:20260319:0
9
99.83
2026-03-19T10:35:26.66 NY
XNYS
3615:110066:20260319:0
100
99.83
2026-03-19T10:35:28.01 NY
XNYS
3615:110087:20260319:0
33
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110534:20260319:0
67
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110537:20260319:0
21
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110538:20260319:0
1
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110539:20260319:0
5
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110540:20260319:0
73
99.87
2026-03-19T10:35:42.44 NY
XNYS
3615:110541:20260319:0
41
99.86
2026-03-19T10:36:15.33 NY
XNYS
3615:111148:20260319:0
45
99.86
2026-03-19T10:36:15.33 NY
XNYS
3615:111151:20260319:0
100
99.88
2026-03-19T10:36:28.90 NY
XNYS
3615:111338:20260319:0
1
99.88
2026-03-19T10:36:28.90 NY
XNYS
3615:111339:20260319:0
13
99.88
2026-03-19T10:36:28.90 NY
XNYS
3615:111340:20260319:0
100
99.87
2026-03-19T10:36:48.06 NY
XNYS
3615:111723:20260319:0
100
99.87
2026-03-19T10:36:48.07 NY
XNYS
3615:111726:20260319:0
100
99.855
2026-03-19T10:37:07.35 NY
XNYS
3615:112004:20260319:0
100
99.88
2026-03-19T10:37:36.59 NY
XNYS
3615:112765:20260319:0
61
99.88
2026-03-19T10:37:36.59 NY
XNYS
3615:112768:20260319:0
1
99.88
2026-03-19T10:37:36.59 NY
XNYS
3615:112769:20260319:0
38
99.88
2026-03-19T10:37:36.59 NY
XNYS
3615:112770:20260319:0
100
99.86
2026-03-19T10:38:00.36 NY
XNYS
3615:113451:20260319:0
1
99.86
2026-03-19T10:38:00.36 NY
XNYS
3615:113454:20260319:0
99
99.86
2026-03-19T10:38:00.36 NY
XNYS
3615:113455:20260319:0
100
99.77
2026-03-19T10:38:34.05 NY
XNYS
3615:114301:20260319:0
100
99.77
2026-03-19T10:38:40.19 NY
XNYS
3615:114460:20260319:0
62
99.77
2026-03-19T10:38:40.19 NY
XNYS
3615:114463:20260319:0
20
99.77
2026-03-19T10:38:40.19 NY
XNYS
3615:114464:20260319:0
1
99.77
2026-03-19T10:38:40.19 NY
XNYS
3615:114465:20260319:0
17
99.77
2026-03-19T10:38:40.19 NY
XNYS
3615:114466:20260319:0
100
99.77
2026-03-19T10:39:44.39 NY
XNYS
3615:115939:20260319:0
100
99.77
2026-03-19T10:39:44.39 NY
XNYS
3615:115942:20260319:0
100
99.77
2026-03-19T10:39:46.84 NY
XNYS
3615:116008:20260319:0
50
99.77
2026-03-19T10:39:46.84 NY
XNYS
3615:116011:20260319:0
50
99.77
2026-03-19T10:39:46.84 NY
XNYS
3615:116012:20260319:0
100
99.71
2026-03-19T10:40:19.74 NY
XNYS
3615:116714:20260319:0
100
99.71
2026-03-19T10:40:19.74 NY
XNYS
3615:116717:20260319:0
100
99.76
2026-03-19T10:40:45.51 NY
XNYS
3615:117138:20260319:0
1
99.76
2026-03-19T10:40:45.51 NY
XNYS
3615:117141:20260319:0
41
99.76
2026-03-19T10:40:45.51 NY
XNYS
3615:117142:20260319:0
100
99.78
2026-03-19T10:40:51.74 NY
XNYS
3615:117313:20260319:0
58
99.78
2026-03-19T10:40:51.74 NY
XNYS
3615:117315:20260319:0
100
99.9
2026-03-19T10:41:32.75 NY
XNYS
3615:118712:20260319:0
100
99.9
2026-03-19T10:41:32.75 NY
XNYS
3615:118715:20260319:0
100
99.9
2026-03-19T10:42:32.64 NY
XNYS
3615:120061:20260319:0
100
99.9
2026-03-19T10:42:32.64 NY
XNYS
3615:120064:20260319:0
50
99.9
2026-03-19T10:42:34.86 NY
XNYS
3615:120101:20260319:0
100
99.9
2026-03-19T10:42:34.86 NY
XNYS
3615:120104:20260319:0
50
99.9
2026-03-19T10:42:34.86 NY
XNYS
3615:120105:20260319:0
152
99.74
2026-03-19T10:43:01.71 NY
IEXG
3615:120911:20260319:0
48
99.75
2026-03-19T10:43:18.99 NY
XNYS
3615:121242:20260319:0
50
99.76
2026-03-19T10:43:37.78 NY
XNYS
3615:121594:20260319:0
100
99.76
2026-03-19T10:43:37.78 NY
XNYS
3615:121597:20260319:0
50
99.76
2026-03-19T10:43:37.78 NY
XNYS
3615:121598:20260319:0
100
99.67
2026-03-19T10:44:06.23 NY
XNYS
3615:122174:20260319:0
72
99.67
2026-03-19T10:44:06.23 NY
XNYS
3615:122177:20260319:0
15
99.67
2026-03-19T10:44:06.23 NY
XNYS
3615:122178:20260319:0
1
99.67
2026-03-19T10:44:06.23 NY
XNYS
3615:122179:20260319:0
12
99.67
2026-03-19T10:44:06.23 NY
XNYS
3615:122180:20260319:0
100
99.67
2026-03-19T10:44:46.91 NY
XNYS
3615:123006:20260319:0
31
99.67
2026-03-19T10:44:56.54 NY
XNYS
3615:123157:20260319:0
22
99.67
2026-03-19T10:44:56.69 NY
XNYS
3615:123173:20260319:0
47
99.67
2026-03-19T10:44:56.69 NY
XNYS
3615:123174:20260319:0
100
99.63
2026-03-19T10:45:18.02 NY
XNYS
3615:123688:20260319:0
100
99.63
2026-03-19T10:45:18.02 NY
XNYS
3615:123691:20260319:0
55
99.59
2026-03-19T10:45:55.11 NY
XNYS
3615:124592:20260319:0
53
99.59
2026-03-19T10:45:55.11 NY
XNYS
3615:124595:20260319:0
45
99.59
2026-03-19T10:45:55.17 NY
XNYS
3615:124596:20260319:0
47
99.59
2026-03-19T10:45:55.17 NY
XNYS
3615:124597:20260319:0
100
99.59
2026-03-19T10:46:10.81 NY
XNYS
3615:124859:20260319:0
100
99.59
2026-03-19T10:46:10.81 NY
XNYS
3615:124862:20260319:0
74
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125482:20260319:0
1
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125485:20260319:0
12
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125486:20260319:0
13
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125487:20260319:0
87
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125488:20260319:0
12
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125489:20260319:0
1
99.59
2026-03-19T10:46:41.10 NY
XNYS
3615:125490:20260319:0
100
99.48
2026-03-19T10:47:03.80 NY
XNYS
3615:125789:20260319:0
48
99.48
2026-03-19T10:47:04.58 NY
XNYS
3615:125805:20260319:0
52
99.48
2026-03-19T10:47:04.58 NY
XNYS
3615:125806:20260319:0
100
99.48
2026-03-19T10:47:04.58 NY
XNYS
3615:125807:20260319:0
50
99.49
2026-03-19T10:47:47.15 NY
XNYS
3615:126742:20260319:0
100
99.49
2026-03-19T10:47:47.15 NY
XNYS
3615:126745:20260319:0
50
99.49
2026-03-19T10:47:47.15 NY
XNYS
3615:126746:20260319:0
100
99.55
2026-03-19T10:48:21.76 NY
XNYS
3615:127687:20260319:0
141
99.55
2026-03-19T10:48:21.76 NY
XNYS
3615:127690:20260319:0
59
99.55
2026-03-19T10:48:21.76 NY
XNYS
3615:127691:20260319:0
100
99.66
2026-03-19T10:48:59.71 NY
XNYS
3615:128521:20260319:0
100
99.66
2026-03-19T10:48:59.71 NY
XNYS
3615:128524:20260319:0
100
99.7
2026-03-19T10:49:10.75 NY
XNYS
3615:128822:20260319:0
50
99.7
2026-03-19T10:49:10.75 NY
XNYS
3615:128825:20260319:0
50
99.7
2026-03-19T10:49:10.75 NY
XNYS
3615:128826:20260319:0
44
99.72
2026-03-19T10:49:36.59 NY
XNYS
3615:129255:20260319:0
56
99.73
2026-03-19T10:49:36.59 NY
XNYS
3615:129258:20260319:0
100
99.69
2026-03-19T10:50:13.83 NY
XNYS
3615:129860:20260319:0
100
99.69
2026-03-19T10:50:13.83 NY
XNYS
3615:129863:20260319:0
100
99.73
2026-03-19T10:50:27.62 NY
XNYS
3615:130095:20260319:0
100
99.73
2026-03-19T10:50:27.62 NY
XNYS
3615:130098:20260319:0
100
99.73
2026-03-19T10:50:27.62 NY
XNYS
3615:130099:20260319:0
100
99.79
2026-03-19T10:51:12.69 NY
XNYS
3615:131315:20260319:0
100
99.79
2026-03-19T10:51:12.69 NY
XNYS
3615:131318:20260319:0
100
99.865
2026-03-19T10:51:26.77 NY
IEXG
3615:131605:20260319:0
98
99.865
2026-03-19T10:51:26.77 NY
XNYS
3615:131609:20260319:0
2
99.87
2026-03-19T10:51:26.77 NY
XNYS
3615:131611:20260319:0
100
99.83
2026-03-19T10:51:57.70 NY
XNYS
3615:132114:20260319:0
100
99.87
2026-03-19T10:52:32.93 NY
XNYS
3615:132998:20260319:0
100
99.87
2026-03-19T10:52:32.93 NY
XNYS
3615:133001:20260319:0
100
99.83
2026-03-19T10:52:42.10 NY
XNYS
3615:133275:20260319:0
100
99.86
2026-03-19T10:53:30.35 NY
XNYS
3615:134355:20260319:0
100
99.86
2026-03-19T10:53:30.35 NY
XNYS
3615:134358:20260319:0
94
99.83
2026-03-19T10:53:32.50 NY
XNYS
3615:134463:20260319:0
6
99.83
2026-03-19T10:53:32.50 NY
XNYS
3615:134466:20260319:0
100
99.85
2026-03-19T10:53:57.99 NY
XNYS
3615:135021:20260319:0
100
99.85
2026-03-19T10:53:57.99 NY
XNYS
3615:135024:20260319:0
13
99.81
2026-03-19T10:54:31.47 NY
XNYS
3615:136052:20260319:0
87
99.81
2026-03-19T10:54:49.25 NY
XNYS
3615:136399:20260319:0
100
99.81
2026-03-19T10:54:49.25 NY
XNYS
3615:136400:20260319:0
80
99.76
2026-03-19T10:55:03.31 NY
XNYS
3615:136986:20260319:0
20
99.76
2026-03-19T10:55:03.31 NY
XNYS
3615:136989:20260319:0
80
99.76
2026-03-19T10:55:03.31 NY
XNYS
3615:136990:20260319:0
20
99.76
2026-03-19T10:55:03.31 NY
XNYS
3615:136991:20260319:0
100
99.73
2026-03-19T10:55:28.56 NY
XNYS
3615:137707:20260319:0
100
99.73
2026-03-19T10:55:28.56 NY
XNYS
3615:137710:20260319:0
100
99.86
2026-03-19T10:56:12.84 NY
IEXG
3615:138911:20260319:0
100
99.86
2026-03-19T10:56:12.85 NY
XNYS
3615:138915:20260319:0
100
99.79
2026-03-19T10:56:43.16 NY
INCR
3615:139493:20260319:0
100
99.79
2026-03-19T10:57:14.49 NY
XNYS
3615:140140:20260319:0
50
99.8
2026-03-19T10:57:14.49 NY
XNYS
3615:140143:20260319:0
50
99.8
2026-03-19T10:57:14.49 NY
XNYS
3615:140144:20260319:0
39
99.84
2026-03-19T10:57:40.35 NY
XNYS
3615:141180:20260319:0
61
99.84
2026-03-19T10:57:40.35 NY
XNYS
3615:141183:20260319:0
100
99.88
2026-03-19T10:58:28.39 NY
XNYS
3615:142447:20260319:0
13
99.88
2026-03-19T10:58:28.39 NY
XNYS
3615:142450:20260319:0
1
99.88
2026-03-19T10:58:28.39 NY
XNYS
3615:142451:20260319:0
86
99.88
2026-03-19T10:58:28.39 NY
XNYS
3615:142452:20260319:0
50
99.88
2026-03-19T10:58:32.07 NY
XNYS
3615:142513:20260319:0
50
99.88
2026-03-19T10:58:32.07 NY
XNYS
3615:142516:20260319:0
80
99.87
2026-03-19T10:58:44.96 NY
XNYS
3615:142851:20260319:0
20
99.87
2026-03-19T10:58:44.96 NY
XNYS
3615:142854:20260319:0
49
99.75
2026-03-19T10:59:05.38 NY
XNYS
3615:143436:20260319:0
100
99.76
2026-03-19T10:59:09.88 NY
XNYS
3615:143610:20260319:0
68
99.76
2026-03-19T10:59:09.88 NY
XNYS
3615:143613:20260319:0
1
99.76
2026-03-19T10:59:09.88 NY
XNYS
3615:143614:20260319:0
16
99.76
2026-03-19T10:59:09.88 NY
XNYS
3615:143615:20260319:0
15
99.76
2026-03-19T10:59:10.00 NY
XNYS
3615:143616:20260319:0
47
99.74
2026-03-19T10:59:47.28 NY
XNYS
3615:144499:20260319:0
50
99.74
2026-03-19T10:59:47.28 NY
XNYS
3615:144502:20260319:0
3
99.74
2026-03-19T10:59:47.28 NY
XNYS
3615:144503:20260319:0
100
99.78
2026-03-19T11:00:28.31 NY
XNYS
3615:146246:20260319:0
100
99.81
2026-03-19T11:00:54.68 NY
XNYS
3615:146837:20260319:0
43
99.81
2026-03-19T11:00:54.68 NY
XNYS
3615:146840:20260319:0
57
99.81
2026-03-19T11:00:54.68 NY
XNYS
3615:146841:20260319:0
100
99.82
2026-03-19T11:01:31.43 NY
XNYS
3615:147562:20260319:0
100
99.82
2026-03-19T11:01:31.43 NY
XNYS
3615:147565:20260319:0
50
99.86
2026-03-19T11:01:47.09 NY
XNYS
3615:147794:20260319:0
88
99.86
2026-03-19T11:01:47.09 NY
XNYS
3615:147797:20260319:0
12
99.86
2026-03-19T11:01:47.09 NY
XNYS
3615:147798:20260319:0
50
99.86
2026-03-19T11:01:47.09 NY
XNYS
3615:147799:20260319:0
100
99.78
2026-03-19T11:02:09.97 NY
INCR
3615:148431:20260319:0
100
99.79
2026-03-19T11:02:09.97 NY
INCR
3615:148434:20260319:0
80
100.01
2026-03-19T11:03:18.63 NY
XNYS
3615:151036:20260319:0
20
100.01
2026-03-19T11:03:18.63 NY
XNYS
3615:151039:20260319:0
80
100.01
2026-03-19T11:03:18.63 NY
XNYS
3615:151040:20260319:0
1
100.01
2026-03-19T11:03:18.63 NY
XNYS
3615:151041:20260319:0
19
100.01
2026-03-19T11:03:18.63 NY
XNYS
3615:151042:20260319:0
100
100
2026-03-19T11:03:26.83 NY
IEXG
3615:151231:20260319:0
100
100
2026-03-19T11:03:26.84 NY
XNYS
3615:151235:20260319:0
100
99.96
2026-03-19T11:03:53.82 NY
XNYS
3615:152043:20260319:0
100
99.97
2026-03-19T11:04:36.13 NY
XNYS
3615:152838:20260319:0
100
99.97
2026-03-19T11:04:55.18 NY
XNYS
3615:153164:20260319:0
50
100.07
2026-03-19T11:05:28.05 NY
XNYS
3615:153631:20260319:0
50
100.07
2026-03-19T11:05:28.05 NY
XNYS
3615:153634:20260319:0
100
100.06
2026-03-19T11:05:52.25 NY
XNYS
3615:154231:20260319:0
63
100.06
2026-03-19T11:05:52.25 NY
XNYS
3615:154234:20260319:0
37
100.06
2026-03-19T11:05:52.25 NY
XNYS
3615:154235:20260319:0
50
100.4
2026-03-19T11:07:16.91 NY
XNYS
3615:155717:20260319:0
1
100.4
2026-03-19T11:07:16.91 NY
XNYS
3615:155720:20260319:0
99
100.4
2026-03-19T11:07:16.91 NY
XNYS
3615:155721:20260319:0
1
100.4
2026-03-19T11:07:16.91 NY
XNYS
3615:155722:20260319:0
49
100.4
2026-03-19T11:07:16.91 NY
XNYS
3615:155723:20260319:0
100
100.33
2026-03-19T11:07:52.84 NY
XNYS
3615:156649:20260319:0
100
100.29
2026-03-19T11:08:23.01 NY
XNYS
3615:157431:20260319:0
100
100.29
2026-03-19T11:08:23.01 NY
XNYS
3615:157434:20260319:0
100
100.29
2026-03-19T11:08:41.98 NY
XNYS
3615:157897:20260319:0
8
100.29
2026-03-19T11:08:41.98 NY
XNYS
3615:157900:20260319:0
25
100.29
2026-03-19T11:08:41.98 NY
XNYS
3615:157901:20260319:0
1
100.29
2026-03-19T11:08:41.98 NY
XNYS
3615:157902:20260319:0
50
100.29
2026-03-19T11:08:41.98 NY
XNYS
3615:157903:20260319:0
16
100.29
2026-03-19T11:08:50.33 NY
XNYS
3615:158222:20260319:0
100
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159199:20260319:0
1
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159202:20260319:0
4
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159203:20260319:0
20
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159204:20260319:0
1
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159205:20260319:0
6
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159206:20260319:0
68
100.21
2026-03-19T11:09:04.12 NY
XNYS
3615:159207:20260319:0
100
100.27
2026-03-19T11:09:34.87 NY
XNYS
3615:160077:20260319:0
100
100.31
2026-03-19T11:10:12.87 NY
XNYS
3615:160952:20260319:0
100
100.31
2026-03-19T11:10:14.04 NY
XNYS
3615:160975:20260319:0
100
100.3
2026-03-19T11:10:38.12 NY
XNYS
3615:161418:20260319:0
100
100.3
2026-03-19T11:10:38.12 NY
XNYS
3615:161421:20260319:0
100
100.3
2026-03-19T11:11:18.73 NY
XNYS
3615:162487:20260319:0
100
100.28
2026-03-19T11:11:41.87 NY
XNYS
3615:162868:20260319:0
30
100.35
2026-03-19T11:12:08.98 NY
XNYS
3615:164075:20260319:0
70
100.35
2026-03-19T11:12:08.98 NY
XNYS
3615:164078:20260319:0
70
100.35
2026-03-19T11:12:08.98 NY
XNYS
3615:164079:20260319:0
30
100.35
2026-03-19T11:12:08.98 NY
XNYS
3615:164080:20260319:0
100
100.39
2026-03-19T11:12:47.58 NY
XNYS
3615:166402:20260319:0
41
100.39
2026-03-19T11:12:47.58 NY
XNYS
3615:166405:20260319:0
59
100.39
2026-03-19T11:12:47.58 NY
XNYS
3615:166406:20260319:0
100
100.38
2026-03-19T11:13:13.85 NY
XNYS
3615:167540:20260319:0
100
100.48
2026-03-19T11:13:44.52 NY
XNYS
3615:168821:20260319:0
100
100.48
2026-03-19T11:13:44.52 NY
XNYS
3615:168824:20260319:0
69
100.46
2026-03-19T11:14:14.79 NY
XNYS
3615:169803:20260319:0
31
100.46
2026-03-19T11:14:14.79 NY
XNYS
3615:169806:20260319:0
100
100.47
2026-03-19T11:14:49.40 NY
XNYS
3615:171120:20260319:0
100
100.53
2026-03-19T11:15:22.46 NY
XNYS
3615:171770:20260319:0
100
100.53
2026-03-19T11:15:48.05 NY
XNYS
3615:172521:20260319:0
100
100.54
2026-03-19T11:16:16.07 NY
XNYS
3615:173293:20260319:0
80
100.63
2026-03-19T11:16:39.91 NY
IEXG
3615:173761:20260319:0
100
100.63
2026-03-19T11:16:39.91 NY
IEXG
3615:173764:20260319:0
20
100.63
2026-03-19T11:16:39.91 NY
IEXG
3615:173765:20260319:0
100
100.62
2026-03-19T11:17:22.73 NY
XNYS
3615:174713:20260319:0
100
100.51
2026-03-19T11:17:50.85 NY
XNYS
3615:175468:20260319:0
5
100.51
2026-03-19T11:17:50.85 NY
XNYS
3615:175471:20260319:0
1
100.51
2026-03-19T11:17:50.85 NY
XNYS
3615:175472:20260319:0
94
100.51
2026-03-19T11:17:50.85 NY
XNYS
3615:175473:20260319:0
100
100.54
2026-03-19T11:18:29.57 NY
XNYS
3615:176671:20260319:0
100
100.53
2026-03-19T11:19:04.03 NY
XNYS
3615:177660:20260319:0
100
100.53
2026-03-19T11:19:04.03 NY
XNYS
3615:177663:20260319:0
1
100.52
2026-03-19T11:19:45.25 NY
XNYS
3615:178685:20260319:0
99
100.52
2026-03-19T11:19:45.26 NY
XNYS
3615:178688:20260319:0
100
100.57
2026-03-19T11:20:32.58 NY
XNYS
3615:179867:20260319:0
100
100.52
2026-03-19T11:20:45.58 NY
XNYS
3615:180145:20260319:0
100
100.49
2026-03-19T11:21:03.46 NY
XNYS
3615:180516:20260319:0
100
100.49
2026-03-19T11:21:03.46 NY
XNYS
3615:180519:20260319:0
50
100.525
2026-03-19T11:21:51.17 NY
XNYS
3615:181421:20260319:0
50
100.53
2026-03-19T11:21:51.17 NY
XNYS
3615:181424:20260319:0
100
100.61
2026-03-19T11:22:31.99 NY
XNYS
3615:182495:20260319:0
100
100.6
2026-03-19T11:22:40.88 NY
XNYS
3615:182776:20260319:0
100
100.59
2026-03-19T11:23:27.52 NY
XNYS
3615:184158:20260319:0
50
100.57
2026-03-19T11:23:31.52 NY
XNYS
3615:184255:20260319:0
50
100.57
2026-03-19T11:23:31.52 NY
XNYS
3615:184258:20260319:0
1
100.55
2026-03-19T11:24:01.01 NY
XNYS
3615:185128:20260319:0
99
100.55
2026-03-19T11:24:01.79 NY
XNYS
3615:185179:20260319:0
100
100.58
2026-03-19T11:24:24.75 NY
XNYS
3615:185806:20260319:0
100
100.53
2026-03-19T11:24:42.77 NY
XNYS
3615:186176:20260319:0
100
100.56
2026-03-19T11:25:14.02 NY
CDED
3615:186951:20260319:0
100
100.53
2026-03-19T11:25:35.68 NY
XNYS
3615:187529:20260319:0
1
100.55
2026-03-19T11:26:10.24 NY
XNYS
3615:188421:20260319:0
99
100.55
2026-03-19T11:26:13.76 NY
XNYS
3615:188588:20260319:0
80
100.54
2026-03-19T11:26:32.10 NY
XNYS
3615:189047:20260319:0
1
100.54
2026-03-19T11:26:32.10 NY
XNYS
3615:189050:20260319:0
1
100.54
2026-03-19T11:26:32.10 NY
XNYS
3615:189051:20260319:0
18
100.58
2026-03-19T11:26:38.92 NY
XNYS
3615:189185:20260319:0
100
100.55
2026-03-19T11:26:45.91 NY
XNYS
3615:189322:20260319:0
100
100.51
2026-03-19T11:27:12.59 NY
XNYS
3615:189931:20260319:0
88
100.59
2026-03-19T11:28:00.12 NY
XNYS
3615:191472:20260319:0
1
100.59
2026-03-19T11:28:00.12 NY
XNYS
3615:191475:20260319:0
100
100.63
2026-03-19T11:28:09.83 NY
XNYS
3615:191670:20260319:0
11
100.63
2026-03-19T11:28:14.12 NY
XNYS
3615:191736:20260319:0
100
100.63
2026-03-19T11:28:31.63 NY
XNYS
3615:192180:20260319:0
100
100.64
2026-03-19T11:28:49.00 NY
XNYS
3615:192708:20260319:0
16
100.68
2026-03-19T11:29:17.05 NY
XNYS
3615:193735:20260319:0
84
100.68
2026-03-19T11:29:17.05 NY
XNYS
3615:193738:20260319:0
4
100.77
2026-03-19T11:29:54.95 NY
XNYS
3615:194504:20260319:0
96
100.77
2026-03-19T11:29:54.95 NY
XNYS
3615:194507:20260319:0
100
100.78
2026-03-19T11:30:14.01 NY
XNYS
3615:194989:20260319:0
100
100.79
2026-03-19T11:30:39.56 NY
XNYS
3615:195593:20260319:0
100
100.78
2026-03-19T11:30:46.00 NY
IEXG
3615:195718:20260319:0
50
100.79
2026-03-19T11:30:46.00 NY
IEXG
3615:195721:20260319:0
50
100.79
2026-03-19T11:30:46.00 NY
IEXG
3615:195722:20260319:0
1
100.74
2026-03-19T11:31:26.37 NY
INCR
3615:196720:20260319:0
99
100.74
2026-03-19T11:31:26.37 NY
INCR
3615:196723:20260319:0
100
100.69
2026-03-19T11:31:46.36 NY
XNYS
3615:197202:20260319:0
7
100.69
2026-03-19T11:31:46.36 NY
XNYS
3615:197205:20260319:0
61
100.69
2026-03-19T11:31:46.36 NY
XNYS
3615:197206:20260319:0
32
100.69
2026-03-19T11:31:46.36 NY
XNYS
3615:197207:20260319:0
100
100.61
2026-03-19T11:32:15.10 NY
XNYS
3615:198033:20260319:0
100
100.65
2026-03-19T11:32:46.47 NY
XNYS
3615:199112:20260319:0
100
100.62
2026-03-19T11:33:03.49 NY
XNYS
3615:199657:20260319:0
99
100.63
2026-03-19T11:33:26.37 NY
XNYS
3615:200157:20260319:0
1
100.63
2026-03-19T11:33:26.37 NY
XNYS
3615:200160:20260319:0
1
100.64
2026-03-19T11:34:10.43 NY
INCR
3615:201503:20260319:0
99
100.64
2026-03-19T11:34:10.43 NY
INCR
3615:201506:20260319:0
99
100.61
2026-03-19T11:34:15.12 NY
XNYS
3615:201613:20260319:0
1
100.61
2026-03-19T11:34:15.12 NY
XNYS
3615:201616:20260319:0
100
100.57
2026-03-19T11:34:37.43 NY
XNYS
3615:202210:20260319:0
100
100.59
2026-03-19T11:35:14.37 NY
XNYS
3615:203022:20260319:0
100
100.56
2026-03-19T11:35:45.35 NY
XNYS
3615:203728:20260319:0
100
100.56
2026-03-19T11:35:45.35 NY
XNYS
3615:203731:20260319:0
100
100.46
2026-03-19T11:36:19.38 NY
XNYS
3615:204510:20260319:0
100
100.46
2026-03-19T11:36:19.38 NY
XNYS
3615:204513:20260319:0
4
100.44
2026-03-19T11:36:51.24 NY
INCR
3615:205157:20260319:0
75
100.44
2026-03-19T11:36:51.24 NY
INCR
3615:205160:20260319:0
21
100.44
2026-03-19T11:36:51.24 NY
INCR
3615:205161:20260319:0
100
100.41
2026-03-19T11:37:16.89 NY
XNYS
3615:205704:20260319:0
100
100.39
2026-03-19T11:37:54.10 NY
XNYS
3615:207299:20260319:0
100
100.46
2026-03-19T11:38:28.72 NY
XNYS
3615:208085:20260319:0
1
100.46
2026-03-19T11:38:28.72 NY
XNYS
3615:208088:20260319:0
99
100.46
2026-03-19T11:38:28.72 NY
XNYS
3615:208089:20260319:0
100
100.56
2026-03-19T11:39:15.10 NY
XNYS
3615:209108:20260319:0
4
100.59
2026-03-19T11:39:22.05 NY
IEXG
3615:209249:20260319:0
96
100.59
2026-03-19T11:39:22.05 NY
IEXG
3615:209252:20260319:0
100
100.61
2026-03-19T11:40:01.71 NY
XNYS
3615:210449:20260319:0
100
100.59
2026-03-19T11:40:14.08 NY
XNYS
3615:210709:20260319:0
100
100.67
2026-03-19T11:40:55.11 NY
IEXG
3615:211653:20260319:0
100
100.67
2026-03-19T11:40:56.01 NY
XNYS
3615:211665:20260319:0
100
100.63
2026-03-19T11:41:32.60 NY
XNYS
3615:212473:20260319:0
100
100.6
2026-03-19T11:41:56.83 NY
XNYS
3615:213207:20260319:0
100
100.595
2026-03-19T11:42:31.42 NY
XNYS
3615:214301:20260319:0
100
100.57
2026-03-19T11:42:37.07 NY
IEXG
3615:214503:20260319:0
100
100.57
2026-03-19T11:42:37.07 NY
IEXG
3615:214506:20260319:0
100
100.67
2026-03-19T11:43:11.22 NY
XNYS
3615:215727:20260319:0
100
100.74
2026-03-19T11:43:45.97 NY
XNYS
3615:217443:20260319:0
100
100.71
2026-03-19T11:44:26.65 NY
XNYS
3615:218396:20260319:0
100
100.65
2026-03-19T11:45:05.67 NY
XNYS
3615:219672:20260319:0
100
100.63
2026-03-19T11:45:11.73 NY
XNYS
3615:219869:20260319:0
100
100.65
2026-03-19T11:45:53.00 NY
XNYS
3615:221144:20260319:0
20
100.65
2026-03-19T11:45:53.00 NY
XNYS
3615:221147:20260319:0
1
100.65
2026-03-19T11:45:53.00 NY
XNYS
3615:221148:20260319:0
79
100.65
2026-03-19T11:45:53.00 NY
XNYS
3615:221149:20260319:0
100
100.65
2026-03-19T11:46:12.04 NY
CDED
3615:221662:20260319:0
100
100.59
2026-03-19T11:46:39.59 NY
XNYS
3615:222480:20260319:0
100
100.7
2026-03-19T11:47:12.15 NY
IEXG
3615:223532:20260319:0
100
100.67
2026-03-19T11:47:46.83 NY
XNYS
3615:224545:20260319:0
100
100.69
2026-03-19T11:48:29.36 NY
CDED
3615:225704:20260319:0
100
100.69
2026-03-19T11:48:50.05 NY
XNYS
3615:226215:20260319:0
100
100.71
2026-03-19T11:49:18.97 NY
XNYS
3615:227103:20260319:0
100
100.72
2026-03-19T11:49:41.85 NY
XNYS
3615:227915:20260319:0
100
100.68
2026-03-19T11:50:10.58 NY
XNYS
3615:229088:20260319:0
100
100.69
2026-03-19T11:50:40.83 NY
XNYS
3615:229829:20260319:0
100
100.71
2026-03-19T11:51:14.30 NY
XNYS
3615:230447:20260319:0
91
100.67
2026-03-19T11:51:27.18 NY
XNYS
3615:230703:20260319:0
1
100.67
2026-03-19T11:51:27.18 NY
XNYS
3615:230706:20260319:0
1
100.67
2026-03-19T11:51:27.18 NY
XNYS
3615:230707:20260319:0
7
100.67
2026-03-19T11:51:27.18 NY
XNYS
3615:230708:20260319:0
78
100.61
2026-03-19T11:51:53.29 NY
XNYS
3615:231366:20260319:0
22
100.61
2026-03-19T11:51:53.29 NY
XNYS
3615:231369:20260319:0
100
100.59
2026-03-19T11:52:12.13 NY
IEXG
3615:231788:20260319:0
100
100.59
2026-03-19T11:52:12.32 NY
XNYS
3615:231812:20260319:0
100
100.68
2026-03-19T11:52:46.14 NY
XNYS
3615:233085:20260319:0
100
100.68
2026-03-19T11:53:21.74 NY
XNYS
3615:234491:20260319:0
100
100.67
2026-03-19T11:53:51.08 NY
XNYS
3615:235245:20260319:0
100
100.66
2026-03-19T11:54:15.98 NY
XNYS
3615:236163:20260319:0
50
100.655
2026-03-19T11:54:59.25 NY
XNYS
3615:237333:20260319:0
50
100.66
2026-03-19T11:54:59.25 NY
XNYS
3615:237336:20260319:0
1
100.67
2026-03-19T11:55:15.59 NY
XNYS
3615:237779:20260319:0
80
100.67
2026-03-19T11:55:15.59 NY
XNYS
3615:237782:20260319:0
1
100.67
2026-03-19T11:55:15.59 NY
XNYS
3615:237783:20260319:0
18
100.67
2026-03-19T11:55:15.59 NY
XNYS
3615:237784:20260319:0
100
100.72
2026-03-19T11:55:46.10 NY
XNYS
3615:238516:20260319:0
100
100.85
2026-03-19T11:56:03.17 NY
XNYS
3615:239121:20260319:0
100
100.9
2026-03-19T11:56:41.20 NY
XNYS
3615:240145:20260319:0
100
100.91
2026-03-19T11:57:21.94 NY
XNYS
3615:241156:20260319:0
100
100.89
2026-03-19T11:57:46.83 NY
XNYS
3615:241853:20260319:0
80
100.76
2026-03-19T11:57:56.16 NY
XNYS
3615:242100:20260319:0
11
100.76
2026-03-19T11:57:56.16 NY
XNYS
3615:242103:20260319:0
9
100.76
2026-03-19T11:57:56.16 NY
XNYS
3615:242104:20260319:0
85
100.8
2026-03-19T11:58:34.74 NY
XNYS
3615:242776:20260319:0
1
100.8
2026-03-19T11:58:34.74 NY
XNYS
3615:242779:20260319:0
5
100.8
2026-03-19T11:58:34.74 NY
XNYS
3615:242780:20260319:0
9
100.8
2026-03-19T11:58:34.80 NY
XNYS
3615:242785:20260319:0
100
100.81
2026-03-19T11:59:01.18 NY
XNYS
3615:243465:20260319:0
100
100.82
2026-03-19T11:59:17.62 NY
XNYS
3615:243895:20260319:0
75
100.79
2026-03-19T12:00:14.02 NY
INCR
3615:244926:20260319:0
25
100.79
2026-03-19T12:00:14.02 NY
CDED
3615:244930:20260319:0
100
100.82
2026-03-19T12:00:46.84 NY
XNYS
3615:245620:20260319:0
100
100.82
2026-03-19T12:01:16.82 NY
XNYS
3615:246184:20260319:0
100
100.8
2026-03-19T12:02:00.66 NY
XNYS
3615:247083:20260319:0
100
100.85
2026-03-19T12:02:42.65 NY
XNYS
3615:248393:20260319:0
100
100.95
2026-03-19T12:02:52.85 NY
XNYS
3615:248858:20260319:0
100
100.91
2026-03-19T12:03:23.95 NY
XNYS
3615:250298:20260319:0
100
100.92
2026-03-19T12:03:56.47 NY
XNYS
3615:251346:20260319:0
100
100.87
2026-03-19T12:04:22.29 NY
XNYS
3615:251953:20260319:0
100
100.74
2026-03-19T12:04:37.20 NY
XNYS
3615:252365:20260319:0
100
100.76
2026-03-19T12:05:14.05 NY
XNYS
3615:253109:20260319:0
50
100.84
2026-03-19T12:05:45.25 NY
XNYS
3615:253746:20260319:0
50
100.84
2026-03-19T12:05:45.25 NY
XNYS
3615:253749:20260319:0
100
100.89
2026-03-19T12:06:09.21 NY
XNYS
3615:254242:20260319:0
100
100.91
2026-03-19T12:06:29.82 NY
INCR
3615:254592:20260319:0
100
100.91
2026-03-19T12:07:06.59 NY
XNYS
3615:255347:20260319:0
100
100.96
2026-03-19T12:07:22.12 NY
XNYS
3615:255701:20260319:0
80
100.8
2026-03-19T12:08:16.73 NY
XNYS
3615:257141:20260319:0
1
100.8
2026-03-19T12:08:16.73 NY
XNYS
3615:257144:20260319:0
19
100.8
2026-03-19T12:08:16.73 NY
XNYS
3615:257145:20260319:0
70
100.78
2026-03-19T12:08:28.23 NY
IEXG
3615:257393:20260319:0
30
100.78
2026-03-19T12:08:28.24 NY
XNYS
3615:257397:20260319:0
100
100.73
2026-03-19T12:09:04.40 NY
XNYS
3615:258299:20260319:0
100
100.78
2026-03-19T12:09:26.77 NY
XNYS
3615:259087:20260319:0
100
100.75
2026-03-19T12:10:07.17 NY
XNYS
3615:260645:20260319:0
100
100.75
2026-03-19T12:10:47.34 NY
XNYS
3615:261715:20260319:0
100
100.73
2026-03-19T12:11:18.42 NY
XNYS
3615:262471:20260319:0
100
100.69
2026-03-19T12:11:47.31 NY
XNYS
3615:263015:20260319:0
100
100.68
2026-03-19T12:12:05.49 NY
XNYS
3615:263320:20260319:0
100
100.66
2026-03-19T12:12:29.40 NY
XNYS
3615:264008:20260319:0
100
100.72
2026-03-19T12:12:56.63 NY
XNYS
3615:264734:20260319:0
100
100.65
2026-03-19T12:13:17.25 NY
XNYS
3615:265117:20260319:0
12
100.54
2026-03-19T12:13:39.27 NY
XNYS
3615:265603:20260319:0
51
100.54
2026-03-19T12:13:39.27 NY
XNYS
3615:265606:20260319:0
37
100.54
2026-03-19T12:13:39.27 NY
XNYS
3615:265607:20260319:0
100
100.5
2026-03-19T12:14:40.43 NY
XNYS
3615:266952:20260319:0
100
100.51
2026-03-19T12:14:43.79 NY
XNYS
3615:267023:20260319:0
100
100.55
2026-03-19T12:15:24.08 NY
XNYS
3615:267705:20260319:0
5
100.51
2026-03-19T12:15:42.10 NY
XNYS
3615:268131:20260319:0
95
100.51
2026-03-19T12:15:42.10 NY
XNYS
3615:268134:20260319:0
5
100.5
2026-03-19T12:16:01.61 NY
XNYS
3615:268527:20260319:0
1
100.5
2026-03-19T12:16:01.61 NY
XNYS
3615:268530:20260319:0
5
100.5
2026-03-19T12:16:01.61 NY
XNYS
3615:268531:20260319:0
89
100.5
2026-03-19T12:16:01.61 NY
XNYS
3615:268532:20260319:0
100
100.55
2026-03-19T12:16:37.71 NY
XNYS
3615:269325:20260319:0
100
100.68
2026-03-19T12:17:02.40 NY
XNYS
3615:269817:20260319:0
100
100.72
2026-03-19T12:17:35.97 NY
CDED
3615:270721:20260319:0
100
100.75
2026-03-19T12:17:54.29 NY
XNYS
3615:271145:20260319:0
100
100.7
2026-03-19T12:18:25.33 NY
XNYS
3615:272226:20260319:0
100
100.66
2026-03-19T12:18:48.82 NY
XNYS
3615:272934:20260319:0
100
100.71
2026-03-19T12:19:09.29 NY
XNYS
3615:273734:20260319:0
100
100.68
2026-03-19T12:19:28.86 NY
XNYS
3615:274122:20260319:0
100
100.695
2026-03-19T12:20:21.01 NY
XNYS
3615:275134:20260319:0
1
100.71
2026-03-19T12:20:50.96 NY
INCR
3615:275716:20260319:0
99
100.71
2026-03-19T12:20:50.96 NY
CDED
3615:275720:20260319:0
100
100.74
2026-03-19T12:21:13.90 NY
INCR
3615:276226:20260319:0
100
100.71
2026-03-19T12:21:45.46 NY
XNYS
3615:276652:20260319:0
4
100.7
2026-03-19T12:22:14.79 NY
INCR
3615:277214:20260319:0
96
100.695
2026-03-19T12:22:14.79 NY
CDED
3615:277218:20260319:0
100
100.65
2026-03-19T12:22:36.82 NY
XNYS
3615:278152:20260319:0
1
100.65
2026-03-19T12:22:36.83 NY
XNYS
3615:278155:20260319:0
21
100.65
2026-03-19T12:22:36.83 NY
XNYS
3615:278156:20260319:0
78
100.65
2026-03-19T12:22:36.83 NY
XNYS
3615:278157:20260319:0
100
100.57
2026-03-19T12:23:16.81 NY
XNYS
3615:279607:20260319:0
100
100.66
2026-03-19T12:23:47.63 NY
XNYS
3615:280676:20260319:0
100
100.66
2026-03-19T12:24:18.43 NY
XNYS
3615:281516:20260319:0
100
100.68
2026-03-19T12:24:46.49 NY
XNYS
3615:282280:20260319:0
1
100.69
2026-03-19T12:25:08.28 NY
XNYS
3615:283080:20260319:0
99
100.69
2026-03-19T12:25:12.47 NY
XNYS
3615:283177:20260319:0
32
100.7
2026-03-19T12:25:43.44 NY
XNYS
3615:283983:20260319:0
68
100.7
2026-03-19T12:25:43.44 NY
XNYS
3615:283986:20260319:0
100
100.7
2026-03-19T12:26:17.51 NY
XNYS
3615:285029:20260319:0
5
100.68
2026-03-19T12:26:42.77 NY
XNYS
3615:285838:20260319:0
95
100.68
2026-03-19T12:26:42.77 NY
XNYS
3615:285841:20260319:0
100
100.755
2026-03-19T12:27:27.39 NY
XNYS
3615:287449:20260319:0
100
100.74
2026-03-19T12:27:57.78 NY
XNYS
3615:288536:20260319:0
100
100.72
2026-03-19T12:28:32.95 NY
INCR
3615:289620:20260319:0
100
100.76
2026-03-19T12:29:09.62 NY
XNYS
3615:290827:20260319:0
100
100.71
2026-03-19T12:29:38.89 NY
XNYS
3615:291397:20260319:0
100
100.82
2026-03-19T12:30:14.01 NY
XNYS
3615:292245:20260319:0
100
100.75
2026-03-19T12:30:43.55 NY
XNYS
3615:292961:20260319:0
100
100.62
2026-03-19T12:31:10.39 NY
XNYS
3615:293742:20260319:0
100
100.62
2026-03-19T12:31:10.39 NY
XNYS
3615:293745:20260319:0
100
100.7
2026-03-19T12:31:56.42 NY
XNYS
3615:294660:20260319:0
100
100.76
2026-03-19T12:32:16.12 NY
XNYS
3615:295258:20260319:0
100
100.75
2026-03-19T12:32:52.75 NY
XNYS
3615:296360:20260319:0
100
100.67
2026-03-19T12:33:34.82 NY
XNYS
3615:297761:20260319:0
100
100.61
2026-03-19T12:33:46.75 NY
XNYS
3615:298116:20260319:0
100
100.61
2026-03-19T12:34:20.03 NY
XNYS
3615:298940:20260319:0
100
100.51
2026-03-19T12:34:36.46 NY
XNYS
3615:299451:20260319:0
100
100.56
2026-03-19T12:35:15.37 NY
XNYS
3615:300573:20260319:0
80
100.48
2026-03-19T12:35:26.38 NY
IEXG
3615:300802:20260319:0
100
100.48
2026-03-19T12:35:26.38 NY
IEXG
3615:300805:20260319:0
20
100.49
2026-03-19T12:35:26.38 NY
IEXG
3615:300806:20260319:0
100
100.62
2026-03-19T12:36:22.84 NY
XNYS
3615:302470:20260319:0
100
100.63
2026-03-19T12:37:06.06 NY
XNYS
3615:303744:20260319:0
100
100.63
2026-03-19T12:37:19.74 NY
XNYS
3615:304149:20260319:0
100
100.57
2026-03-19T12:37:48.36 NY
XNYS
3615:304972:20260319:0
100
100.72
2026-03-19T12:38:37.39 NY
XNYS
3615:306232:20260319:0
50
100.7
2026-03-19T12:39:16.70 NY
XNYS
3615:307666:20260319:0
50
100.7
2026-03-19T12:39:16.70 NY
XNYS
3615:307669:20260319:0
100
100.7
2026-03-19T12:40:01.05 NY
XNYS
3615:308506:20260319:0
100
100.67
2026-03-19T12:40:35.67 NY
XNYS
3615:309337:20260319:0
100
100.7
2026-03-19T12:41:08.39 NY
XNYS
3615:310019:20260319:0
38
100.7
2026-03-19T12:41:22.13 NY
XNYS
3615:310252:20260319:0
22
100.7
2026-03-19T12:41:22.35 NY
XNYS
3615:310255:20260319:0
40
100.7
2026-03-19T12:41:22.52 NY
XNYS
3615:310264:20260319:0
100
100.73
2026-03-19T12:41:39.43 NY
XNYS
3615:310672:20260319:0
100
100.79
2026-03-19T12:42:18.99 NY
XNYS
3615:311663:20260319:0
100
100.72
2026-03-19T12:42:53.04 NY
XNYS
3615:312561:20260319:0
100
100.64
2026-03-19T12:43:15.96 NY
XNYS
3615:313308:20260319:0
100
100.67
2026-03-19T12:43:46.85 NY
XNYS
3615:314007:20260319:0
84
100.67
2026-03-19T12:44:24.63 NY
XNYS
3615:315012:20260319:0
1
100.67
2026-03-19T12:44:24.63 NY
XNYS
3615:315015:20260319:0
15
100.67
2026-03-19T12:44:24.79 NY
XNYS
3615:315016:20260319:0
100
100.63
2026-03-19T12:45:40.94 NY
XNYS
3615:316374:20260319:0
100
100.59
2026-03-19T12:46:12.99 NY
XNYS
3615:317035:20260319:0
46
100.6
2026-03-19T12:46:45.85 NY
XNYS
3615:317546:20260319:0
54
100.6
2026-03-19T12:46:45.85 NY
XNYS
3615:317549:20260319:0
100
100.62
2026-03-19T12:47:15.85 NY
XNYS
3615:318069:20260319:0
100
100.64
2026-03-19T12:47:47.91 NY
XNYS
3615:318984:20260319:0
100
100.6
2026-03-19T12:48:14.24 NY
XNYS
3615:319558:20260319:0
100
100.6
2026-03-19T12:48:52.98 NY
XNYS
3615:320470:20260319:0
74
100.565
2026-03-19T12:49:23.54 NY
XNYS
3615:321115:20260319:0
26
100.57
2026-03-19T12:49:23.54 NY
XNYS
3615:321118:20260319:0
100
100.63
2026-03-19T12:50:03.13 NY
XNYS
3615:321952:20260319:0
36
100.62
2026-03-19T12:50:44.11 NY
XNYS
3615:322624:20260319:0
46
100.62
2026-03-19T12:50:44.37 NY
XNYS
3615:322627:20260319:0
18
100.62
2026-03-19T12:50:44.70 NY
XNYS
3615:322628:20260319:0
31
100.51
2026-03-19T12:51:13.90 NY
XNYS
3615:323310:20260319:0
35
100.51
2026-03-19T12:51:13.90 NY
XNYS
3615:323313:20260319:0
17
100.51
2026-03-19T12:51:13.95 NY
XNYS
3615:323314:20260319:0
17
100.51
2026-03-19T12:51:14.62 NY
XNYS
3615:323318:20260319:0
100
100.51
2026-03-19T12:51:50.80 NY
XNYS
3615:323943:20260319:0
100
100.48
2026-03-19T12:52:08.58 NY
XNYS
3615:324475:20260319:0
100
100.4
2026-03-19T12:52:43.99 NY
XNYS
3615:325615:20260319:0
100
100.39
2026-03-19T12:52:48.49 NY
IEXG
3615:325783:20260319:0
100
100.45
2026-03-19T12:53:24.32 NY
INCR
3615:326634:20260319:0
100
100.39
2026-03-19T12:53:52.84 NY
XNYS
3615:327404:20260319:0
100
100.25
2026-03-19T12:54:21.74 NY
XNYS
3615:328158:20260319:0
100
100.33
2026-03-19T12:54:47.50 NY
XNYS
3615:328719:20260319:0
100
100.31
2026-03-19T12:55:14.01 NY
XNYS
3615:329370:20260319:0
32
100.34
2026-03-19T12:55:33.56 NY
XNYS
3615:329827:20260319:0
32
100.34
2026-03-19T12:55:33.56 NY
XNYS
3615:329830:20260319:0
36
100.34
2026-03-19T12:55:33.93 NY
XNYS
3615:329848:20260319:0
43
100.34
2026-03-19T12:55:33.93 NY
XNYS
3615:329849:20260319:0
1
100.34
2026-03-19T12:55:33.93 NY
XNYS
3615:329850:20260319:0
36
100.34
2026-03-19T12:55:34.15 NY
XNYS
3615:329851:20260319:0
20
100.34
2026-03-19T12:55:34.38 NY
XNYS
3615:329862:20260319:0
100
100.36
2026-03-19T12:56:12.23 NY
XNYS
3615:330713:20260319:0
100
100.41
2026-03-19T12:56:52.70 NY
XNYS
3615:331569:20260319:0
95
100.51
2026-03-19T12:57:09.52 NY
XNYS
3615:331930:20260319:0
1
100.51
2026-03-19T12:57:09.52 NY
XNYS
3615:331933:20260319:0
4
100.51
2026-03-19T12:57:09.52 NY
XNYS
3615:331934:20260319:0
100
100.46
2026-03-19T12:57:41.46 NY
XNYS
3615:332852:20260319:0
41
100.45
2026-03-19T12:58:16.47 NY
XNYS
3615:333743:20260319:0
29
100.45
2026-03-19T12:58:16.67 NY
XNYS
3615:333753:20260319:0
30
100.45
2026-03-19T12:58:16.67 NY
XNYS
3615:333754:20260319:0
100
100.45
2026-03-19T12:58:58.97 NY
INCR
3615:334714:20260319:0
45
100.49
2026-03-19T12:59:24.47 NY
XNYS
3615:335309:20260319:0
21
100.49
2026-03-19T12:59:24.54 NY
XNYS
3615:335317:20260319:0
12
100.49
2026-03-19T12:59:24.58 NY
XNYS
3615:335320:20260319:0
9
100.49
2026-03-19T12:59:24.66 NY
XNYS
3615:335321:20260319:0
5
100.49
2026-03-19T12:59:24.86 NY
XNYS
3615:335326:20260319:0
8
100.49
2026-03-19T12:59:24.86 NY
XNYS
3615:335327:20260319:0
100
100.45
2026-03-19T13:00:00.50 NY
XNYS
3615:336146:20260319:0
100
100.45
2026-03-19T13:00:20.86 NY
XNYS
3615:336504:20260319:0
100
100.49
2026-03-19T13:00:51.88 NY
XNYS
3615:337192:20260319:0
100
100.46
2026-03-19T13:01:18.61 NY
XNYS
3615:337707:20260319:0
100
100.45
2026-03-19T13:01:50.03 NY
XNYS
3615:338414:20260319:0
20
100.52
2026-03-19T13:02:26.64 NY
XNYS
3615:339413:20260319:0
80
100.52
2026-03-19T13:02:26.64 NY
XNYS
3615:339416:20260319:0
100
100.54
2026-03-19T13:02:59.60 NY
XNYS
3615:340394:20260319:0
100
100.53
2026-03-19T13:03:30.76 NY
XNYS
3615:341127:20260319:0
37
100.52
2026-03-19T13:03:55.62 NY
XNYS
3615:341897:20260319:0
50
100.52
2026-03-19T13:03:55.62 NY
XNYS
3615:341900:20260319:0
13
100.52
2026-03-19T13:03:55.62 NY
XNYS
3615:341901:20260319:0
41
100.54
2026-03-19T13:04:22.80 NY
XNYS
3615:342671:20260319:0
59
100.54
2026-03-19T13:04:22.80 NY
XNYS
3615:342674:20260319:0
16
100.49
2026-03-19T13:04:50.39 NY
IEXG
3615:343464:20260319:0
20
100.49
2026-03-19T13:04:50.39 NY
IEXG
3615:343467:20260319:0
100
100.5
2026-03-19T13:05:14.01 NY
XNYS
3615:344466:20260319:0
43
100.49
2026-03-19T13:05:45.71 NY
XNYS
3615:345204:20260319:0
57
100.49
2026-03-19T13:05:45.71 NY
XNYS
3615:345207:20260319:0
100
100.42
2026-03-19T13:06:10.29 NY
XNYS
3615:345908:20260319:0
100
100.5
2026-03-19T13:06:47.17 NY
XNYS
3615:346856:20260319:0
100
100.45
2026-03-19T13:07:18.20 NY
XNYS
3615:347429:20260319:0
100
100.4
2026-03-19T13:08:02.86 NY
XNYS
3615:348773:20260319:0
47
100.38
2026-03-19T13:08:20.90 NY
XNYS
3615:349184:20260319:0
33
100.38
2026-03-19T13:08:20.90 NY
XNYS
3615:349187:20260319:0
20
100.38
2026-03-19T13:08:20.90 NY
XNYS
3615:349188:20260319:0
100
100.3
2026-03-19T13:08:45.65 NY
IEXG
3615:350000:20260319:0
100
100.25
2026-03-19T13:09:16.60 NY
IEXG
3615:350743:20260319:0
46
100.17
2026-03-19T13:09:57.87 NY
MEMX
3615:351787:20260319:0
50
100.17
2026-03-19T13:10:14.01 NY
XNYS
3615:352135:20260319:0
50
100.17
2026-03-19T13:10:14.01 NY
XNYS
3615:352138:20260319:0
100
100.19
2026-03-19T13:10:41.67 NY
XNYS
3615:352722:20260319:0
100
100.215
2026-03-19T13:10:53.61 NY
XNYS
3615:352878:20260319:0
100
100.22
2026-03-19T13:11:19.45 NY
XNYS
3615:353545:20260319:0
100
100.22
2026-03-19T13:11:44.60 NY
XNYS
3615:354137:20260319:0
47
100.19
2026-03-19T13:12:08.87 NY
XNYS
3615:354606:20260319:0
21
100.19
2026-03-19T13:12:08.98 NY
XNYS
3615:354609:20260319:0
14
100.19
2026-03-19T13:12:09.07 NY
XNYS
3615:354610:20260319:0
9
100.19
2026-03-19T13:12:09.32 NY
XNYS
3615:354611:20260319:0
4
100.19
2026-03-19T13:12:09.38 NY
XNYS
3615:354612:20260319:0
3
100.19
2026-03-19T13:12:09.48 NY
XNYS
3615:354613:20260319:0
1
100.19
2026-03-19T13:12:09.91 NY
XNYS
3615:354614:20260319:0
1
100.19
2026-03-19T13:12:10.28 NY
XNYS
3615:354619:20260319:0
100
100.2
2026-03-19T13:12:33.51 NY
XNYS
3615:355389:20260319:0
100
100.1
2026-03-19T13:12:54.31 NY
XNYS
3615:356032:20260319:0
50
100.1
2026-03-19T13:12:58.62 NY
IEXG
3615:356125:20260319:0
50
100.1
2026-03-19T13:12:58.62 NY
IEXG
3615:356128:20260319:0
100
100.07
2026-03-19T13:13:27.84 NY
XNYS
3615:356712:20260319:0
100
100.09
2026-03-19T13:13:58.21 NY
INCR
3615:357658:20260319:0
100
100.09
2026-03-19T13:14:24.73 NY
XNYS
3615:358246:20260319:0
100
100.1
2026-03-19T13:14:50.52 NY
XNYS
3615:358801:20260319:0
30
100.17
2026-03-19T13:15:35.01 NY
XNYS
3615:359581:20260319:0
70
100.17
2026-03-19T13:15:35.01 NY
XNYS
3615:359584:20260319:0
100
100.17
2026-03-19T13:15:40.23 NY
XNYS
3615:359697:20260319:0
100
100.18
2026-03-19T13:16:05.45 NY
XNYS
3615:360117:20260319:0
100
100.23
2026-03-19T13:16:49.75 NY
XNYS
3615:360961:20260319:0
100
100.29
2026-03-19T13:17:34.83 NY
XNYS
3615:362012:20260319:0
100
100.36
2026-03-19T13:18:12.51 NY
XNYS
3615:362910:20260319:0
100
100.36
2026-03-19T13:18:31.87 NY
XNYS
3615:363291:20260319:0
100
100.41
2026-03-19T13:19:07.58 NY
XNYS
3615:364322:20260319:0
82
100.43
2026-03-19T13:19:31.72 NY
XNYS
3615:364757:20260319:0
1
100.43
2026-03-19T13:19:31.72 NY
XNYS
3615:364760:20260319:0
17
100.43
2026-03-19T13:19:33.23 NY
XNYS
3615:364781:20260319:0
100
100.46
2026-03-19T13:20:14.03 NY
CDED
3615:365684:20260319:0
100
100.44
2026-03-19T13:20:43.17 NY
XNYS
3615:366216:20260319:0
100
100.45
2026-03-19T13:21:28.00 NY
XNYS
3615:366921:20260319:0
100
100.45
2026-03-19T13:21:55.77 NY
XNYS
3615:367354:20260319:0
100
100.45
2026-03-19T13:22:50.24 NY
XNYS
3615:368772:20260319:0
1
100.45
2026-03-19T13:22:50.24 NY
XNYS
3615:368775:20260319:0
99
100.45
2026-03-19T13:22:50.24 NY
XNYS
3615:368776:20260319:0
100
100.52
2026-03-19T13:23:10.74 NY
XNYS
3615:369343:20260319:0
100
100.5
2026-03-19T13:23:42.51 NY
XNYS
3615:369886:20260319:0
100
100.46
2026-03-19T13:24:33.34 NY
XNYS
3615:371028:20260319:0
100
100.4
2026-03-19T13:25:35.60 NY
XNYS
3615:372279:20260319:0
4
100.45
2026-03-19T13:26:04.44 NY
INCR
3615:372944:20260319:0
75
100.45
2026-03-19T13:26:04.44 NY
INCR
3615:372947:20260319:0
21
100.45
2026-03-19T13:26:04.44 NY
CDED
3615:372949:20260319:0
100
100.51
2026-03-19T13:27:01.46 NY
XNYS
3615:374284:20260319:0
100
100.5
2026-03-19T13:27:18.75 NY
XNYS
3615:374564:20260319:0
100
100.45
2026-03-19T13:27:43.60 NY
XNYS
3615:375388:20260319:0
81
100.48
2026-03-19T13:28:02.41 NY
XNYS
3615:375877:20260319:0
1
100.48
2026-03-19T13:28:02.41 NY
XNYS
3615:375880:20260319:0
18
100.48
2026-03-19T13:28:02.41 NY
XNYS
3615:375881:20260319:0
8
100.45
2026-03-19T13:28:35.39 NY
XNYS
3615:376486:20260319:0
92
100.45
2026-03-19T13:28:35.39 NY
XNYS
3615:376489:20260319:0
52
100.36
2026-03-19T13:28:58.07 NY
XNYS
3615:377208:20260319:0
48
100.36
2026-03-19T13:28:58.11 NY
XNYS
3615:377214:20260319:0
100
100.4
2026-03-19T13:29:28.59 NY
XNYS
3615:377882:20260319:0
100
100.42
2026-03-19T13:30:14.02 NY
XNYS
3615:378825:20260319:0
100
100.4
2026-03-19T13:30:54.80 NY
XNYS
3615:379546:20260319:0
100
100.39
2026-03-19T13:31:25.84 NY
XNYS
3615:380137:20260319:0
100
100.35
2026-03-19T13:31:54.34 NY
XNYS
3615:380748:20260319:0
100
100.295
2026-03-19T13:32:06.73 NY
IEXG
3615:381010:20260319:0
47
100.28
2026-03-19T13:32:45.92 NY
XNYS
3615:382115:20260319:0
17
100.3
2026-03-19T13:32:56.40 NY
XNYS
3615:382337:20260319:0
36
100.3
2026-03-19T13:32:56.40 NY
XNYS
3615:382338:20260319:0
100
100.25
2026-03-19T13:33:17.85 NY
XNYS
3615:382751:20260319:0
100
100.16
2026-03-19T13:33:48.30 NY
XNYS
3615:383615:20260319:0
100
100.15
2026-03-19T13:34:05.95 NY
XNYS
3615:383982:20260319:0
92
100.2
2026-03-19T13:34:34.01 NY
XNYS
3615:384483:20260319:0
1
100.2
2026-03-19T13:34:34.01 NY
XNYS
3615:384486:20260319:0
7
100.2
2026-03-19T13:34:34.04 NY
XNYS
3615:384487:20260319:0
90
100.16
2026-03-19T13:34:58.14 NY
XNYS
3615:384986:20260319:0
1
100.16
2026-03-19T13:34:58.14 NY
XNYS
3615:384989:20260319:0
9
100.16
2026-03-19T13:34:58.14 NY
XNYS
3615:384990:20260319:0
100
100.155
2026-03-19T13:35:03.07 NY
LEVL
3615:385096:20260319:0
77
100.15
2026-03-19T13:35:51.22 NY
XNYS
3615:385831:20260319:0
1
100.15
2026-03-19T13:35:51.22 NY
XNYS
3615:385834:20260319:0
22
100.15
2026-03-19T13:35:51.61 NY
XNYS
3615:385861:20260319:0
36
100.16
2026-03-19T13:36:35.71 NY
XNYS
3615:386648:20260319:0
64
100.16
2026-03-19T13:36:35.84 NY
XNYS
3615:386651:20260319:0
23
100.16
2026-03-19T13:36:35.84 NY
XNYS
3615:386652:20260319:0
1
100.16
2026-03-19T13:36:35.84 NY
XNYS
3615:386653:20260319:0
100
100.2
2026-03-19T13:36:55.13 NY
XNYS
3615:387043:20260319:0
76
100.2
2026-03-19T13:36:56.71 NY
XNYS
3615:387058:20260319:0
100
100.2
2026-03-19T13:37:38.91 NY
XNYS
3615:388354:20260319:0
1
100.2
2026-03-19T13:37:38.91 NY
XNYS
3615:388357:20260319:0
99
100.2
2026-03-19T13:37:38.91 NY
XNYS
3615:388358:20260319:0
100
100.18
2026-03-19T13:38:08.50 NY
XNYS
3615:389165:20260319:0
100
100.15
2026-03-19T13:39:04.62 NY
XNYS
3615:390442:20260319:0
100
100.15
2026-03-19T13:39:04.62 NY
XNYS
3615:390445:20260319:0
100
100.13
2026-03-19T13:39:45.28 NY
XNYS
3615:391228:20260319:0
100
100.09
2026-03-19T13:40:08.13 NY
XNYS
3615:391786:20260319:0
40
100.06
2026-03-19T13:40:42.12 NY
XNYS
3615:393223:20260319:0
60
100.06
2026-03-19T13:40:42.12 NY
XNYS
3615:393226:20260319:0
7
100.035
2026-03-19T13:41:00.78 NY
IEXG
3615:393922:20260319:0
100
100.04
2026-03-19T13:41:00.79 NY
XNYS
3615:393926:20260319:0
93
100.04
2026-03-19T13:41:00.79 NY
XNYS
3615:393928:20260319:0
80
99.96
2026-03-19T13:41:47.09 NY
XNYS
3615:395208:20260319:0
1
99.96
2026-03-19T13:41:47.09 NY
XNYS
3615:395211:20260319:0
19
99.96
2026-03-19T13:41:47.09 NY
XNYS
3615:395212:20260319:0
100
100.03
2026-03-19T13:42:25.98 NY
INCR
3615:396049:20260319:0
100
100.03
2026-03-19T13:42:44.19 NY
XNYS
3615:396701:20260319:0
100
100.03
2026-03-19T13:43:16.70 NY
XNYS
3615:397610:20260319:0
1
100.03
2026-03-19T13:43:16.70 NY
XNYS
3615:397613:20260319:0
99
100.03
2026-03-19T13:43:16.70 NY
XNYS
3615:397614:20260319:0
100
100.03
2026-03-19T13:43:54.24 NY
XNYS
3615:398468:20260319:0
100
100.03
2026-03-19T13:44:20.93 NY
XNYS
3615:399057:20260319:0
100
99.98
2026-03-19T13:44:52.34 NY
XNYS
3615:399726:20260319:0
100
99.98
2026-03-19T13:45:23.42 NY
XNYS
3615:400310:20260319:0
100
99.99
2026-03-19T13:45:40.49 NY
XNYS
3615:400792:20260319:0
100
100.08
2026-03-19T13:46:26.41 NY
INCR
3615:401823:20260319:0
100
100.08
2026-03-19T13:46:26.41 NY
INCR
3615:401826:20260319:0
100
100.1
2026-03-19T13:46:57.61 NY
INCR
3615:402391:20260319:0
100
100.05
2026-03-19T13:47:29.84 NY
XNYS
3615:403231:20260319:0
100
100.04
2026-03-19T13:47:54.71 NY
XNYS
3615:404127:20260319:0
1
100.04
2026-03-19T13:47:54.71 NY
XNYS
3615:404130:20260319:0
46
100.04
2026-03-19T13:47:54.71 NY
XNYS
3615:404131:20260319:0
26
100.04
2026-03-19T13:47:55.34 NY
XNYS
3615:404148:20260319:0
27
100.04
2026-03-19T13:47:55.34 NY
XNYS
3615:404149:20260319:0
50
100.1
2026-03-19T13:48:34.31 NY
XNYS
3615:405100:20260319:0
1
100.1
2026-03-19T13:48:34.31 NY
XNYS
3615:405103:20260319:0
49
100.11
2026-03-19T13:48:41.18 NY
XNYS
3615:405299:20260319:0
100
100.15
2026-03-19T13:49:02.88 NY
IEXG
3615:405922:20260319:0
100
100.13
2026-03-19T13:49:31.56 NY
XNYS
3615:406509:20260319:0
16
100.13
2026-03-19T13:50:14.01 NY
XNYS
3615:407417:20260319:0
49
100.13
2026-03-19T13:50:14.01 NY
XNYS
3615:407420:20260319:0
35
100.13
2026-03-19T13:50:14.01 NY
XNYS
3615:407421:20260319:0
100
100.18
2026-03-19T13:51:17.32 NY
INCR
3615:408839:20260319:0
100
100.18
2026-03-19T13:51:17.32 NY
CDED
3615:408844:20260319:0
100
100.18
2026-03-19T13:51:21.30 NY
CDED
3615:408929:20260319:0
100
100.24
2026-03-19T13:52:09.31 NY
INCR
3615:409906:20260319:0
100
100.25
2026-03-19T13:52:26.67 NY
XNYS
3615:410425:20260319:0
100
100.4
2026-03-19T13:53:01.90 NY
XNYS
3615:411888:20260319:0
100
100.41
2026-03-19T13:53:37.56 NY
XNYS
3615:412936:20260319:0
83
100.42
2026-03-19T13:54:05.78 NY
XNYS
3615:413825:20260319:0
17
100.42
2026-03-19T13:54:05.78 NY
XNYS
3615:413828:20260319:0
100
100.42
2026-03-19T13:54:48.58 NY
XNYS
3615:414815:20260319:0
100
100.3
2026-03-19T13:55:07.20 NY
XNYS
3615:415250:20260319:0
42
100.32
2026-03-19T13:55:43.97 NY
XNYS
3615:416213:20260319:0
58
100.32
2026-03-19T13:55:44.25 NY
XNYS
3615:416232:20260319:0
100
100.32
2026-03-19T13:56:21.07 NY
XNYS
3615:416966:20260319:0
100
100.32
2026-03-19T13:57:05.01 NY
XNYS
3615:417955:20260319:0
100
100.3
2026-03-19T13:57:12.73 NY
XNYS
3615:418089:20260319:0
100
100.26
2026-03-19T13:57:40.90 NY
XNYS
3615:418921:20260319:0
40
100.26
2026-03-19T13:57:45.88 NY
XNYS
3615:419136:20260319:0
60
100.26
2026-03-19T13:57:45.88 NY
XNYS
3615:419139:20260319:0
100
100.22
2026-03-19T13:58:22.63 NY
XNYS
3615:420027:20260319:0
42
100.18
2026-03-19T13:58:49.09 NY
XNYS
3615:420736:20260319:0
19
100.18
2026-03-19T13:58:49.63 NY
XNYS
3615:420760:20260319:0
39
100.18
2026-03-19T13:58:49.63 NY
XNYS
3615:420761:20260319:0
35
100.18
2026-03-19T13:59:17.47 NY
XNYS
3615:421549:20260319:0
26
100.18
2026-03-19T13:59:18.13 NY
XNYS
3615:421559:20260319:0
15
100.18
2026-03-19T13:59:19.23 NY
XNYS
3615:421574:20260319:0
11
100.18
2026-03-19T13:59:19.40 NY
XNYS
3615:421575:20260319:0
6
100.18
2026-03-19T13:59:19.83 NY
XNYS
3615:421590:20260319:0
4
100.18
2026-03-19T13:59:20.37 NY
XNYS
3615:421598:20260319:0
2
100.18
2026-03-19T13:59:20.86 NY
XNYS
3615:421607:20260319:0
1
100.18
2026-03-19T13:59:21.03 NY
XNYS
3615:421612:20260319:0
100
100.19
2026-03-19T13:59:44.91 NY
XNYS
3615:422248:20260319:0
100
100.13
2026-03-19T14:00:15.03 NY
XNYS
3615:423000:20260319:0
100
100.13
2026-03-19T14:00:47.43 NY
XNYS
3615:423669:20260319:0
100
100.2
2026-03-19T14:01:49.16 NY
XNYS
3615:425214:20260319:0
100
100.2
2026-03-19T14:01:49.16 NY
XNYS
3615:425217:20260319:0
100
100.18
2026-03-19T14:01:51.28 NY
XNYS
3615:425288:20260319:0
100
100.18
2026-03-19T14:02:39.83 NY
XNYS
3615:426671:20260319:0
100
100.18
2026-03-19T14:02:39.83 NY
XNYS
3615:426674:20260319:0
2
100.11
2026-03-19T14:03:10.39 NY
XNYS
3615:427822:20260319:0
98
100.11
2026-03-19T14:03:11.20 NY
XNYS
3615:427858:20260319:0
100
100.13
2026-03-19T14:03:50.29 NY
XNYS
3615:429050:20260319:0
50
100.14
2026-03-19T14:04:41.16 NY
XNYS
3615:430573:20260319:0
50
100.14
2026-03-19T14:04:41.16 NY
XNYS
3615:430576:20260319:0
62
100.14
2026-03-19T14:04:52.73 NY
XNYS
3615:430780:20260319:0
1
100.14
2026-03-19T14:04:52.73 NY
XNYS
3615:430783:20260319:0
15
100.14
2026-03-19T14:04:52.73 NY
XNYS
3615:430784:20260319:0
22
100.14
2026-03-19T14:04:52.74 NY
XNYS
3615:430785:20260319:0
100
100.12
2026-03-19T14:05:37.81 NY
XNYS
3615:431858:20260319:0
84
100.17
2026-03-19T14:06:02.48 NY
XNYS
3615:432741:20260319:0
16
100.17
2026-03-19T14:06:02.48 NY
XNYS
3615:432744:20260319:0
100
100.16
2026-03-19T14:06:24.84 NY
XNYS
3615:433242:20260319:0
50
100.14
2026-03-19T14:06:49.70 NY
XNYS
3615:434023:20260319:0
50
100.14
2026-03-19T14:06:49.70 NY
XNYS
3615:434026:20260319:0
46
100.1
2026-03-19T14:07:15.84 NY
XNYS
3615:434549:20260319:0
18
100.1
2026-03-19T14:07:18.55 NY
XNYS
3615:434656:20260319:0
36
100.1
2026-03-19T14:07:18.55 NY
XNYS
3615:434657:20260319:0
100
100.22
2026-03-19T14:08:03.23 NY
XNYS
3615:436221:20260319:0
100
100.23
2026-03-19T14:08:13.56 NY
XNYS
3615:436490:20260319:0
100
100.19
2026-03-19T14:08:22.13 NY
XNYS
3615:436692:20260319:0
100
100.22
2026-03-19T14:09:03.11 NY
XNYS
3615:438197:20260319:0
50
100.22
2026-03-19T14:09:12.92 NY
XNYS
3615:438501:20260319:0
50
100.22
2026-03-19T14:09:12.92 NY
XNYS
3615:438504:20260319:0
50
100.25
2026-03-19T14:09:38.55 NY
XNYS
3615:439290:20260319:0
50
100.25
2026-03-19T14:09:38.55 NY
XNYS
3615:439293:20260319:0
81
100.21
2026-03-19T14:10:10.76 NY
XNYS
3615:440137:20260319:0
19
100.21
2026-03-19T14:10:10.76 NY
XNYS
3615:440140:20260319:0
100
100.19
2026-03-19T14:10:11.80 NY
XNYS
3615:440166:20260319:0
100
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442240:20260319:0
61
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442243:20260319:0
1
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442244:20260319:0
14
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442245:20260319:0
1
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442246:20260319:0
23
100.24
2026-03-19T14:11:16.94 NY
XNYS
3615:442247:20260319:0
49
100.23
2026-03-19T14:11:51.50 NY
XNYS
3615:443637:20260319:0
51
100.23
2026-03-19T14:11:51.53 NY
XNYS
3615:443644:20260319:0
9
100.3
2026-03-19T14:12:55.16 NY
XNYS
3615:446998:20260319:0
91
100.3
2026-03-19T14:12:55.16 NY
XNYS
3615:447001:20260319:0
31
100.31
2026-03-19T14:13:02.27 NY
XNYS
3615:447443:20260319:0
58
100.31
2026-03-19T14:13:02.27 NY
XNYS
3615:447446:20260319:0
11
100.31
2026-03-19T14:13:02.27 NY
XNYS
3615:447447:20260319:0
1
100.33
2026-03-19T14:13:37.34 NY
INCR
3615:448799:20260319:0
99
100.33
2026-03-19T14:13:37.34 NY
INCR
3615:448802:20260319:0
100
100.34
2026-03-19T14:14:09.76 NY
INCR
3615:449922:20260319:0
100
100.28
2026-03-19T14:14:47.15 NY
XNYS
3615:450681:20260319:0
37
100.29
2026-03-19T14:15:14.01 NY
XNYS
3615:451376:20260319:0
63
100.29
2026-03-19T14:15:14.01 NY
XNYS
3615:451379:20260319:0
100
100.31
2026-03-19T14:15:47.77 NY
XNYS
3615:452286:20260319:0
100
100.3
2026-03-19T14:16:14.71 NY
XNYS
3615:453254:20260319:0
100
100.27
2026-03-19T14:17:06.13 NY
XNYS
3615:454853:20260319:0
5
100.27
2026-03-19T14:17:22.43 NY
XNYS
3615:455413:20260319:0
95
100.27
2026-03-19T14:17:22.43 NY
XNYS
3615:455416:20260319:0
100
100.24
2026-03-19T14:17:43.01 NY
XNYS
3615:456329:20260319:0
100
100.24
2026-03-19T14:17:43.01 NY
XNYS
3615:456332:20260319:0
100
100.22
2026-03-19T14:18:10.68 NY
XNYS
3615:457199:20260319:0
50
100.225
2026-03-19T14:18:43.18 NY
XNYS
3615:458571:20260319:0
50
100.225
2026-03-19T14:18:43.18 NY
XNYS
3615:458574:20260319:0
100
100.19
2026-03-19T14:19:11.09 NY
XNYS
3615:460072:20260319:0
2
100.17
2026-03-19T14:19:42.79 NY
XNYS
3615:461491:20260319:0
98
100.17
2026-03-19T14:19:42.79 NY
XNYS
3615:461494:20260319:0
1
100.23
2026-03-19T14:20:38.80 NY
INCR
3615:463194:20260319:0
99
100.23
2026-03-19T14:20:38.80 NY
INCR
3615:463197:20260319:0
100
100.17
2026-03-19T14:21:01.00 NY
XNYS
3615:463795:20260319:0
100
100.14
2026-03-19T14:21:07.49 NY
XNYS
3615:464104:20260319:0
100
100.17
2026-03-19T14:22:03.45 NY
XNYS
3615:465499:20260319:0
100
100.17
2026-03-19T14:22:03.45 NY
XNYS
3615:465502:20260319:0
100
100.19
2026-03-19T14:22:39.33 NY
INCR
3615:466986:20260319:0
100
100.18
2026-03-19T14:23:05.41 NY
XNYS
3615:467892:20260319:0
100
100.13
2026-03-19T14:23:37.56 NY
XNYS
3615:469083:20260319:0
100
100.095
2026-03-19T14:24:01.37 NY
XNYS
3615:469861:20260319:0
100
100.08
2026-03-19T14:24:32.04 NY
XNYS
3615:470963:20260319:0
100
100.06
2026-03-19T14:24:51.68 NY
XNYS
3615:471453:20260319:0
13
100.03
2026-03-19T14:25:01.03 NY
IEXG
3615:471786:20260319:0
80
100.03
2026-03-19T14:25:01.03 NY
IEXG
3615:471789:20260319:0
100
100.03
2026-03-19T14:25:01.03 NY
IEXG
3615:471790:20260319:0
7
100.04
2026-03-19T14:25:01.03 NY
IEXG
3615:471791:20260319:0
100
100.03
2026-03-19T14:25:47.43 NY
XNYS
3615:473305:20260319:0
100
100.06
2026-03-19T14:26:19.14 NY
XNYS
3615:474314:20260319:0
5
100.06
2026-03-19T14:26:52.07 NY
XNYS
3615:475035:20260319:0
95
100.06
2026-03-19T14:26:55.40 NY
XNYS
3615:475156:20260319:0
100
100.06
2026-03-19T14:26:55.40 NY
XNYS
3615:475157:20260319:0
100
100.07
2026-03-19T14:27:22.03 NY
CDED
3615:475830:20260319:0
100
100.08
2026-03-19T14:27:49.45 NY
XNYS
3615:476588:20260319:0
100
100.04
2026-03-19T14:28:20.76 NY
XNYS
3615:477709:20260319:0
50
100.05
2026-03-19T14:28:20.76 NY
XNYS
3615:477712:20260319:0
50
100.06
2026-03-19T14:28:20.76 NY
XNYS
3615:477713:20260319:0
100
100.05
2026-03-19T14:28:53.32 NY
INCR
3615:478712:20260319:0
100
99.99
2026-03-19T14:29:21.32 NY
XNYS
3615:479480:20260319:0
14
99.93
2026-03-19T14:29:53.59 NY
XNYS
3615:480516:20260319:0
86
99.93
2026-03-19T14:29:53.59 NY
XNYS
3615:480519:20260319:0
100
99.93
2026-03-19T14:30:17.31 NY
XNYS
3615:481219:20260319:0
9
99.93
2026-03-19T14:30:19.06 NY
XNYS
3615:481300:20260319:0
100
99.91
2026-03-19T14:30:43.09 NY
XNYS
3615:482210:20260319:0
100
99.93
2026-03-19T14:31:12.87 NY
XNYS
3615:483145:20260319:0
100
99.99
2026-03-19T14:31:39.82 NY
CDED
3615:483892:20260319:0
1
100.01
2026-03-19T14:32:09.68 NY
INCR
3615:484823:20260319:0
99
100.01
2026-03-19T14:32:09.68 NY
INCR
3615:484826:20260319:0
90
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486657:20260319:0
10
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486660:20260319:0
10
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486661:20260319:0
1
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486662:20260319:0
70
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486663:20260319:0
19
100
2026-03-19T14:33:05.62 NY
XNYS
3615:486664:20260319:0
100
100
2026-03-19T14:33:08.44 NY
XNYS
3615:486781:20260319:0
100
99.985
2026-03-19T14:33:37.35 NY
XNYS
3615:487569:20260319:0
50
99.985
2026-03-19T14:33:37.35 NY
XNYS
3615:487572:20260319:0
50
99.99
2026-03-19T14:33:37.35 NY
XNYS
3615:487573:20260319:0
100
99.96
2026-03-19T14:34:05.25 NY
XNYS
3615:488512:20260319:0
100
99.96
2026-03-19T14:34:50.24 NY
XNYS
3615:489845:20260319:0
100
99.96
2026-03-19T14:34:50.24 NY
XNYS
3615:489848:20260319:0
100
100.02
2026-03-19T14:35:12.27 NY
XNYS
3615:490643:20260319:0
100
100.02
2026-03-19T14:35:14.05 NY
XNYS
3615:490730:20260319:0
50
100
2026-03-19T14:36:06.58 NY
XNYS
3615:492236:20260319:0
50
100
2026-03-19T14:36:06.58 NY
XNYS
3615:492239:20260319:0
100
100.02
2026-03-19T14:36:19.36 NY
XNYS
3615:492533:20260319:0
100
100.03
2026-03-19T14:36:49.93 NY
XNYS
3615:493434:20260319:0
100
99.97
2026-03-19T14:37:23.26 NY
XNYS
3615:494451:20260319:0
100
99.96
2026-03-19T14:38:20.08 NY
XNYS
3615:496756:20260319:0
100
99.96
2026-03-19T14:38:20.08 NY
XNYS
3615:496759:20260319:0
100
99.96
2026-03-19T14:38:20.08 NY
XNYS
3615:496762:20260319:0
100
99.96
2026-03-19T14:38:20.08 NY
XNYS
3615:496763:20260319:0
100
99.94
2026-03-19T14:38:58.56 NY
XNYS
3615:497839:20260319:0
1
99.94
2026-03-19T14:38:58.56 NY
XNYS
3615:497842:20260319:0
77
99.94
2026-03-19T14:38:58.56 NY
XNYS
3615:497843:20260319:0
22
99.94
2026-03-19T14:38:58.57 NY
XNYS
3615:497844:20260319:0
100
99.88
2026-03-19T14:40:03.75 NY
XNYS
3615:500153:20260319:0
100
99.88
2026-03-19T14:40:03.75 NY
XNYS
3615:500156:20260319:0
100
99.88
2026-03-19T14:40:03.75 NY
XNYS
3615:500159:20260319:0
39
99.88
2026-03-19T14:40:03.75 NY
XNYS
3615:500160:20260319:0
61
99.88
2026-03-19T14:40:03.75 NY
XNYS
3615:500161:20260319:0
100
99.86
2026-03-19T14:40:21.44 NY
XNYS
3615:500634:20260319:0
100
99.86
2026-03-19T14:40:48.11 NY
XNYS
3615:501478:20260319:0
10
99.86
2026-03-19T14:40:48.11 NY
XNYS
3615:501481:20260319:0
66
99.86
2026-03-19T14:40:48.11 NY
XNYS
3615:501482:20260319:0
5
99.86
2026-03-19T14:40:48.11 NY
XNYS
3615:501483:20260319:0
19
99.86
2026-03-19T14:40:48.11 NY
XNYS
3615:501484:20260319:0
32
99.85
2026-03-19T14:41:24.66 NY
XNYS
3615:502426:20260319:0
68
99.85
2026-03-19T14:41:24.70 NY
XNYS
3615:502431:20260319:0
58
99.85
2026-03-19T14:41:24.70 NY
XNYS
3615:502432:20260319:0
1
99.85
2026-03-19T14:41:24.70 NY
XNYS
3615:502433:20260319:0
41
99.85
2026-03-19T14:41:24.70 NY
XNYS
3615:502434:20260319:0
20
99.83
2026-03-19T14:41:37.12 NY
IEXG
3615:502665:20260319:0
180
99.83
2026-03-19T14:41:37.12 NY
IEXG
3615:502668:20260319:0
7
99.92
2026-03-19T14:42:36.76 NY
XNYS
3615:504402:20260319:0
100
99.92
2026-03-19T14:42:36.76 NY
XNYS
3615:504405:20260319:0
14
99.92
2026-03-19T14:42:36.76 NY
XNYS
3615:504406:20260319:0
1
99.92
2026-03-19T14:42:36.76 NY
XNYS
3615:504407:20260319:0
78
99.92
2026-03-19T14:42:36.76 NY
XNYS
3615:504408:20260319:0
91
99.91
2026-03-19T14:42:36.88 NY
XNYS
3615:504409:20260319:0
9
99.91
2026-03-19T14:42:36.88 NY
XNYS
3615:504412:20260319:0
1
99.93
2026-03-19T14:43:26.42 NY
INCR
3615:506041:20260319:0
99
99.93
2026-03-19T14:43:26.42 NY
INCR
3615:506044:20260319:0
1
99.93
2026-03-19T14:43:33.41 NY
INCR
3615:506167:20260319:0
16
99.93
2026-03-19T14:43:33.41 NY
INCR
3615:506170:20260319:0
83
99.93
2026-03-19T14:43:33.41 NY
INCR
3615:506171:20260319:0
100
99.93
2026-03-19T14:43:47.63 NY
XNYS
3615:506609:20260319:0
100
99.93
2026-03-19T14:43:47.63 NY
XNYS
3615:506612:20260319:0
100
99.94
2026-03-19T14:44:16.80 NY
CDED
3615:507618:20260319:0
57
99.91
2026-03-19T14:44:38.66 NY
XNYS
3615:508125:20260319:0
43
99.91
2026-03-19T14:44:38.66 NY
XNYS
3615:508128:20260319:0
50
99.925
2026-03-19T14:45:07.02 NY
XNYS
3615:509084:20260319:0
50
99.925
2026-03-19T14:45:07.02 NY
XNYS
3615:509087:20260319:0
100
99.94
2026-03-19T14:45:39.52 NY
INCR
3615:509859:20260319:0
100
99.96
2026-03-19T14:46:12.02 NY
XNYS
3615:510740:20260319:0
1
100
2026-03-19T14:47:07.96 NY
INCR
3615:512427:20260319:0
1
100
2026-03-19T14:47:07.96 NY
INCR
3615:512430:20260319:0
2
100
2026-03-19T14:47:07.96 NY
INCR
3615:512431:20260319:0
96
100
2026-03-19T14:47:07.96 NY
INCR
3615:512432:20260319:0
100
99.965
2026-03-19T14:47:19.54 NY
XNYS
3615:512760:20260319:0
9
99.95
2026-03-19T14:47:56.19 NY
XNYS
3615:514100:20260319:0
91
99.95
2026-03-19T14:47:56.19 NY
XNYS
3615:514103:20260319:0
9
99.95
2026-03-19T14:47:56.19 NY
XNYS
3615:514104:20260319:0
91
99.95
2026-03-19T14:47:56.19 NY
XNYS
3615:514105:20260319:0
200
99.87
2026-03-19T14:48:25.94 NY
XNYS
3615:514971:20260319:0
37
99.88
2026-03-19T14:48:57.13 NY
XNYS
3615:515935:20260319:0
100
99.89
2026-03-19T14:49:18.13 NY
XNYS
3615:516729:20260319:0
1
99.89
2026-03-19T14:49:18.13 NY
XNYS
3615:516730:20260319:0
62
99.89
2026-03-19T14:49:18.13 NY
XNYS
3615:516731:20260319:0
100
99.88
2026-03-19T14:49:36.13 NY
XNYS
3615:517312:20260319:0
100
99.88
2026-03-19T14:49:36.13 NY
XNYS
3615:517315:20260319:0
100
99.88
2026-03-19T14:50:04.47 NY
XNYS
3615:518084:20260319:0
100
99.88
2026-03-19T14:50:04.47 NY
XNYS
3615:518087:20260319:0
100
99.88
2026-03-19T14:50:07.05 NY
XNYS
3615:518178:20260319:0
100
99.82
2026-03-19T14:50:36.06 NY
XNYS
3615:519018:20260319:0
1
99.82
2026-03-19T14:50:36.06 NY
XNYS
3615:519021:20260319:0
77
99.82
2026-03-19T14:50:36.21 NY
XNYS
3615:519040:20260319:0
22
99.82
2026-03-19T14:50:36.21 NY
XNYS
3615:519041:20260319:0
49
99.83
2026-03-19T14:51:14.10 NY
XNYS
3615:520071:20260319:0
51
99.83
2026-03-19T14:51:14.28 NY
XNYS
3615:520086:20260319:0
53
99.83
2026-03-19T14:51:14.28 NY
XNYS
3615:520087:20260319:0
1
99.83
2026-03-19T14:51:14.28 NY
XNYS
3615:520088:20260319:0
46
99.83
2026-03-19T14:51:14.28 NY
XNYS
3615:520089:20260319:0
20
99.88
2026-03-19T14:51:57.63 NY
INCR
3615:521340:20260319:0
1
99.88
2026-03-19T14:51:57.63 NY
INCR
3615:521343:20260319:0
100
99.88
2026-03-19T14:51:57.63 NY
CDED
3615:521346:20260319:0
79
99.88
2026-03-19T14:51:57.63 NY
KNLI
3615:521348:20260319:0
100
99.89
2026-03-19T14:52:30.94 NY
XNYS
3615:522486:20260319:0
100
99.89
2026-03-19T14:52:30.94 NY
XNYS
3615:522489:20260319:0
100
99.885
2026-03-19T14:53:00.93 NY
XNYS
3615:523600:20260319:0
67
99.89
2026-03-19T14:53:00.93 NY
XNYS
3615:523603:20260319:0
33
99.89
2026-03-19T14:53:00.93 NY
XNYS
3615:523604:20260319:0
100
99.92
2026-03-19T14:53:37.50 NY
XNYS
3615:525252:20260319:0
100
99.92
2026-03-19T14:53:37.50 NY
XNYS
3615:525255:20260319:0
100
99.91
2026-03-19T14:54:07.48 NY
XNYS
3615:526364:20260319:0
1
99.91
2026-03-19T14:54:07.48 NY
XNYS
3615:526367:20260319:0
99
99.91
2026-03-19T14:54:07.48 NY
XNYS
3615:526368:20260319:0
100
99.94
2026-03-19T14:54:56.09 NY
INCR
3615:528455:20260319:0
100
99.94
2026-03-19T14:54:56.10 NY
INCR
3615:528459:20260319:0
100
99.93
2026-03-19T14:55:08.12 NY
XNYS
3615:528957:20260319:0
100
99.95
2026-03-19T14:55:46.74 NY
XNYS
3615:530444:20260319:0
100
99.95
2026-03-19T14:55:46.74 NY
XNYS
3615:530447:20260319:0
9
100.02
2026-03-19T14:56:39.72 NY
INCR
3615:532495:20260319:0
1
100.02
2026-03-19T14:56:39.72 NY
INCR
3615:532498:20260319:0
146
100.02
2026-03-19T14:56:39.72 NY
INCR
3615:532499:20260319:0
2
100.02
2026-03-19T14:56:39.72 NY
INCR
3615:532500:20260319:0
42
100.02
2026-03-19T14:56:39.72 NY
INCR
3615:532501:20260319:0
81
99.99
2026-03-19T14:56:41.37 NY
XNYS
3615:532571:20260319:0
19
99.99
2026-03-19T14:56:41.37 NY
XNYS
3615:532574:20260319:0
49
99.98
2026-03-19T14:57:13.82 NY
XNYS
3615:533700:20260319:0
51
99.98
2026-03-19T14:57:14.26 NY
XNYS
3615:533742:20260319:0
8
99.98
2026-03-19T14:57:14.26 NY
XNYS
3615:533743:20260319:0
1
99.98
2026-03-19T14:57:14.26 NY
XNYS
3615:533744:20260319:0
91
99.98
2026-03-19T14:57:14.26 NY
XNYS
3615:533745:20260319:0
100
100.01
2026-03-19T14:57:50.01 NY
XNYS
3615:535620:20260319:0
200
100.01
2026-03-19T14:58:11.93 NY
XNYS
3615:536640:20260319:0
100
100.08
2026-03-19T14:58:38.64 NY
XNYS
3615:538012:20260319:0
100
100.18
2026-03-19T14:59:12.26 NY
XNYS
3615:540190:20260319:0
100
100.15
2026-03-19T14:59:36.80 NY
XNYS
3615:540932:20260319:0
100
100.14
2026-03-19T15:00:28.09 NY
INCR
3615:542461:20260319:0
40
100.16
2026-03-19T15:00:44.48 NY
XNYS
3615:543123:20260319:0
152
100.19
2026-03-19T15:00:51.49 NY
INCR
3615:543425:20260319:0
8
100.19
2026-03-19T15:00:51.49 NY
INCR
3615:543427:20260319:0
1
100.3
2026-03-19T15:01:42.30 NY
XNYS
3615:545724:20260319:0
87
100.3
2026-03-19T15:01:42.30 NY
XNYS
3615:545727:20260319:0
1
100.3
2026-03-19T15:01:42.30 NY
XNYS
3615:545728:20260319:0
11
100.3
2026-03-19T15:01:42.30 NY
XNYS
3615:545729:20260319:0
100
100.3
2026-03-19T15:01:42.30 NY
XNYS
3615:545730:20260319:0
100
100.52
2026-03-19T15:02:14.25 NY
XNYS
3615:547734:20260319:0
100
100.585
2026-03-19T15:02:45.25 NY
XNYS
3615:549370:20260319:0
20
100.57
2026-03-19T15:03:32.05 NY
XNYS
3615:551710:20260319:0
80
100.57
2026-03-19T15:03:32.05 NY
XNYS
3615:551713:20260319:0
100
100.58
2026-03-19T15:04:20.76 NY
XNYS
3615:553937:20260319:0
18
100.69
2026-03-19T15:04:58.10 NY
IEXG
3615:555452:20260319:0
3
100.87
2026-03-19T15:05:19.26 NY
IEXG
3615:556656:20260319:0
97
100.87
2026-03-19T15:05:19.26 NY
IEXG
3615:556659:20260319:0